Greatbatch, Inc. Historical Stock Prices

GB 
$49.54
*  
0.92
1.89%
Get GB Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading GB now
Exchange: NYSE
Industry: Miscellaneous
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  48.33  49.72  48.05  49.54 169,419
07/10/2014 48.25 49.72 48.05 49.54 169,419
07/09/2014 48.75 48.985 48.27 48.62 126,315
07/08/2014 49.15 49.242 48.21 48.5 152,461
07/07/2014 49.48 49.738 48.73 49.13 124,670
07/03/2014 49.37 49.58 49.21 49.58 33,285
07/02/2014 49.63 50.056 48.79 49.03 149,283
07/01/2014 49.18 50.65 49.18 49.8 187,731
06/30/2014 48.67 49.06 48.39 49.06 128,580
06/27/2014 48.18 48.775 48.15 48.74 128,441
06/26/2014 49.22 49.22 48.28 48.54 100,149
06/25/2014 48.74 49.34 48.46 49.08 94,326
06/24/2014 49.58 49.84 48.88 48.95 136,707
06/23/2014 50.17 50.17 49.43 49.79 117,664
06/20/2014 49.68 50.07 49.1 49.94 190,130
06/19/2014 49.64 49.97 48.92 49.35 101,597
06/18/2014 49.72 50.03 48.83 49.68 168,744
06/17/2014 48.86 49.9 48.331 49.59 150,387
06/16/2014 47.86 48.83 47.86 48.79 72,028
06/13/2014 48.39 48.72 47.84 48.09 51,200
06/12/2014 48.58 48.72 48.02 48.31 95,644
06/11/2014 49.24 49.48 48.6 48.76 105,649
06/10/2014 48.94 49.46 48.63 49.35 144,092
06/09/2014 48.66 49.08 48.5 48.94 161,462
06/06/2014 48.59 48.77 48.12 48.71 94,599
06/05/2014 47.44 48.51 46.98 48.29 94,004
06/04/2014 47.32 47.49 46.89 47.24 56,493
06/03/2014 46.45 47.48 46.34 47.38 164,818
06/02/2014 46.89 46.89 45.831 46.33 68,356
05/30/2014 46.78 47.05 46.67 46.71 94,795
05/29/2014 46.55 46.92 46.3801 46.68 52,199
05/28/2014 46.75 46.9 46.39 46.53 93,250
05/27/2014 46.38 46.98 46.092 46.75 88,700
05/23/2014 45.96 46.23 45.67 46.07 56,541
05/22/2014 45.6 46.02 45.36 45.83 69,626
05/21/2014 45.98 45.98 45.24 45.64 64,399
05/20/2014 46.36 46.36 45.25 45.75 135,091
05/19/2014 45.98 46.51 45.84 46.39 99,534
05/16/2014 44.66 46.05 44.39 46.03 233,862
05/15/2014 44.95 45.519 44.31 44.74 131,314
05/14/2014 46.35 46.35 45.15 45.16 100,233
05/13/2014 47.09 47.144 46.255 46.38 117,233
05/12/2014 46.36 47.46 46.08 47.05 117,642
05/09/2014 45.53 46.37 45.33 46.28 124,450
05/08/2014 45.79 46.3 45.251 45.54 80,284
05/07/2014 45.81 45.81 44.78 45.76 123,542
05/06/2014 46.7 46.72 45.5367 45.69 106,166
05/05/2014 46.6 46.91 46.16 46.74 219,101
05/02/2014 46.66 46.898 46.28 46.64 161,704
05/01/2014 47 47.05 45.82 46.5 374,790
04/30/2014 46.19 46.39 45.38 46.03 207,541
04/29/2014 46.45 46.62 46.18 46.29 225,106
04/28/2014 46.46 46.62 45.1 46.2 201,230
04/25/2014 46.49 46.65 45.97 46.19 110,058
04/24/2014 47.16 47.2371 46.46 46.59 107,557
04/23/2014 47.51 47.865 46.89 46.9 130,391
04/22/2014 47.4 47.96 47.312 47.68 153,781
04/21/2014 46.88 47.11 46.45 47.1 47,502
04/17/2014 46.81 47.39 46.36 46.86 175,884
04/16/2014 46.94 47.24 46.43 46.87 147,926
04/15/2014 46.16 46.65 45.05 46.48 120,431
04/14/2014 45.22 46.36 45.05 46 169,444
04/11/2014 45.04 45.87 44.6295 44.8 118,984
04/10/2014 46 46.48 44.44 45.47 220,301
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?