Historical Stock Prices

$21.46
*  
0.16
0.74%
Get G Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading G now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 21.63 21.68 21.4 21.46 616,710
07/01/2015 21.41 21.63 21.345 21.62 772,823
06/30/2015 21.59 21.59 21.19 21.33 793,936
06/29/2015 21.6 21.71 21.405 21.43 590,984
06/26/2015 21.54 21.9 21.47 21.78 2,676,534
06/25/2015 21.68 21.77 21.47 21.54 542,329
06/24/2015 21.85 21.9 21.63 21.65 319,925
06/23/2015 21.95 22.03 21.75 21.83 552,395
06/22/2015 21.93 22.1403 21.8 21.96 336,147
06/19/2015 21.64 21.825 21.53 21.8 724,527
06/18/2015 21.61 21.76 21.58 21.6 700,276
06/17/2015 21.85 21.895 21.6 21.62 661,075
06/16/2015 21.63 21.91 21.63 21.84 321,106
06/15/2015 21.9 21.9 21.51 21.67 428,386
06/12/2015 21.93 22.09 21.87 21.99 288,580
06/11/2015 22.25 22.37 22.01 22.04 560,935
06/10/2015 21.93 22.32 21.93 22.16 699,852
06/09/2015 22.08 22.1129 21.87 21.88 677,199
06/08/2015 22.52 22.545 22.07 22.09 665,630
06/05/2015 22.81 22.81 22.46 22.49 463,656
06/04/2015 22.84 22.95 22.73 22.81 342,501
06/03/2015 22.8 23 22.69 22.9 301,004
06/02/2015 22.69 22.85 22.44 22.82 427,777
06/01/2015 22.6 22.87 22.43 22.79 493,222
05/29/2015 22.54 22.6 22.37 22.49 537,739
05/28/2015 22.61 22.8 22.525 22.57 427,820
05/27/2015 22.59 22.75 22.54 22.67 654,019
05/26/2015 22.74 22.82 22.46 22.56 716,336
05/22/2015 22.92 23.01 22.84 22.86 299,689
05/21/2015 23.31 23.31 22.96 23 432,247
05/20/2015 23.28 23.36 23.19 23.24 348,131
05/19/2015 23.28 23.37 23.21 23.29 402,309
05/18/2015 23.13 23.345 22.95 23.31 345,709
05/15/2015 23.2 23.25 23.03 23.21 301,431
05/14/2015 23.11 23.18 22.91 23.15 374,374
05/13/2015 22.79 23.07 22.76 22.97 500,663
05/12/2015 22.67 22.87 22.53 22.76 353,636
05/11/2015 22.63 22.92 22.59 22.74 452,193
05/08/2015 22.77 22.98 22.6 22.67 1,292,000
05/07/2015 21.94 22.64 21.855 22.57 712,756
05/06/2015 22.32 22.34 21.9 21.94 264,969
05/05/2015 22.76 22.79 22.18 22.2 585,876
05/04/2015 22.27 22.66 22.2 22.63 780,085
05/01/2015 21.78 22.47 21.7301 22.17 578,715
04/30/2015 22.08 22.23 21.84 21.86 544,709
04/29/2015 22.2 22.34 21.99 22.16 738,890
04/28/2015 21.95 22.3 21.95 22.2 619,213
04/27/2015 22.29 22.34 21.94 22.01 791,411
04/24/2015 22.5 22.5 22.18 22.29 422,867
04/23/2015 22.48 22.64 22.44 22.48 945,734
04/22/2015 22.4 22.58 22.254 22.57 1,164,802
04/21/2015 22.32 22.45 22.26 22.33 597,429
04/20/2015 22.21 22.49 22.21 22.25 1,537,558
04/17/2015 22.43 22.43 22.15 22.16 583,865
04/16/2015 22.38 22.595 22.3 22.53 503,073
04/15/2015 22.58 22.74 22.45 22.48 330,223
04/14/2015 22.65 22.88 22.46 22.54 450,505
04/13/2015 22.7 22.98 22.65 22.69 509,818
04/10/2015 22.6 22.77 22.52 22.75 1,546,059
04/09/2015 22.88 23.02 22.54 22.57 728,085
04/08/2015 22.72 23.06 22.72 22.88 609,174
04/07/2015 22.91 23.056 22.71 22.72 572,063
04/06/2015 22.99 23.26 22.864 22.94 905,910
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?