Greatbatch, Inc. Historical Stock Prices

GB 
$51.95
*  
0.74
1.45%
Get GB Alerts
*Delayed - data as of Jul. 28, 2015 11:28 ET  -  Find a broker to begin trading GB now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    GB Real Time
 
 
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: 1 Year, From 27-JUL-2014 TO 27-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.
11:28  51.49  52.21  50.86  51.95 43,410
07/27/2015 51.57 51.82 50.88 51.21 188,977
07/24/2015 52.73 52.78 51.51 51.64 127,210
07/23/2015 54.48 54.48 52.85 52.93 84,914
07/22/2015 53.67 54.59 53.44 54.48 137,756
07/21/2015 53.64 54.175 53 53.63 102,184
07/20/2015 53.44 53.9 53.08 53.55 83,753
07/17/2015 53.36 53.6 52.78 53.49 81,752
07/16/2015 53.27 53.85 53.19 53.28 122,805
07/15/2015 53.25 53.51 52.9 52.98 77,204
07/14/2015 52.88 53.45 52.74 53.16 114,596
07/13/2015 52.5 53.04 52.1301 52.8 106,964
07/10/2015 51.74 52.67 51.3001 52.12 134,649
07/09/2015 52.41 52.41 51.31 51.31 193,616
07/08/2015 52.36 52.64 51.44 51.66 153,553
07/07/2015 53.07 53.545 51.81 52.82 127,871
07/06/2015 53 53.48 52.53 53.12 142,672
07/02/2015 54.33 54.33 53.05 53.5 125,209
07/01/2015 54.32 54.3348 53.905 54.22 122,510
06/30/2015 53.93 53.97 53.37 53.92 163,035
06/29/2015 53.98 54.35 53.47 53.54 131,210
06/26/2015 54.66 54.87 53.92 54.36 155,083
06/25/2015 54.01 54.58 53.7 54.44 82,625
06/24/2015 54.48 54.6 53.77 54.13 101,642
06/23/2015 53.91 54.65 53.63 54.52 186,275
06/22/2015 53.8 54.18 53.62 54.04 83,810
06/19/2015 53.68 53.95 53.5 53.66 242,944
06/18/2015 53.29 54.08 53.21 53.64 105,265
06/17/2015 52.88 53.29 52.83 53.05 135,182
06/16/2015 52.07 52.71 51.79 52.7 141,842
06/15/2015 52.39 52.84 51.74 52.23 109,822
06/12/2015 52.79 53.04 52.26 52.77 78,229
06/11/2015 52.85 53.14 52.72 52.89 50,853
06/10/2015 52.35 53.21 52.14 52.89 107,837
06/09/2015 52.48 52.48 51.75 52.01 104,789
06/08/2015 52.61 52.96 52.53 52.58 82,277
06/05/2015 52.53 52.79 51.56 52.79 118,164
06/04/2015 53.55 53.55 52.52 52.62 86,325
06/03/2015 53.21 53.93 52.892 53.88 154,652
06/02/2015 52.84 53.16 52.102 53.13 138,948
06/01/2015 52.01 53.12 51.986 53.12 223,431
05/29/2015 51.86 52.26 51.54 51.98 180,487
05/28/2015 51.16 52.15 50.642 52.12 133,987
05/27/2015 51.29 51.57 50.94 51.14 91,903
05/26/2015 52.54 52.6 50.93 51.24 105,801
05/22/2015 53.17 53.38 52.4672 52.61 99,923
05/21/2015 53.3 53.54 52.976 53.37 137,064
05/20/2015 53.07 53.56 52.87 53.29 123,180
05/19/2015 52.56 53.2 52.15 53.17 127,410
05/18/2015 51.95 52.95 51.7 52.66 148,989
05/15/2015 51.54 51.93 51.21 51.91 128,455
05/14/2015 51.25 51.71 50.785 51.45 106,213
05/13/2015 51.22 51.65 50.5701 51.22 96,963
05/12/2015 52.15 52.36 50.88 51.12 143,882
05/11/2015 52.07 52.845 52.04 52.27 137,863
05/08/2015 52.38 53.04 51.96 52 115,345
05/07/2015 51.52 52.215 51.52 51.76 120,692
05/06/2015 51.69 51.93 51.1055 51.58 154,050
05/05/2015 51.86 52.25 51.52 51.67 206,281
05/04/2015 51.83 51.95 51.14 51.83 149,694
05/01/2015 53.97 55.1 51.76 51.84 268,670
04/30/2015 54.3 54.69 53.78 53.92 309,240
04/29/2015 54 54.45 53.26 53.73 86,657
04/28/2015 54.02 54.3 52.82 54.17 175,285
04/27/2015 55.7 55.99 53.54 54.19 125,213
04/24/2015 56 56.11 55.14 55.62 97,678
04/23/2015 54.4 56.08 54.4 55.97 168,588
04/22/2015 54.21 54.72 53.84 54.53 145,125
04/21/2015 54.4 54.99 53.98 54.55 91,706
04/20/2015 54.26 54.74 54.07 54.19 111,743
04/17/2015 54.27 54.41 53.75 53.95 121,072
04/16/2015 54.9 55.32 54.6601 54.75 56,527
04/15/2015 55.26 55.61 54.86 55.06 55,400
04/14/2015 54.99 55.4 54.76 55.12 68,655
04/13/2015 55.31 55.645 54.74 55 55,312
04/10/2015 55.38 55.52 55.06 55.11 49,986
04/09/2015 55.52 55.93 54.5126 55.03 110,074
04/08/2015 55.66 55.99 55.26 55.52 109,135
04/07/2015 56.1 56.61 55.1842 55.52 90,057
04/06/2015 56.12 56.86 55.38 56.02 136,145
04/02/2015 57.2 57.73 56.51 56.72 112,028
04/01/2015 57.96 58.18 56.49 57.11 156,924
03/31/2015 56.74 57.9 56.44 57.85 191,417
03/30/2015 56 57.67 56 57.11 158,063
03/27/2015 55.39 56.055 55.23 55.92 51,060
03/26/2015 55.82 56.04 55.3 55.48 67,554
03/25/2015 56.19 56.82 55.82 55.82 130,742
03/24/2015 56.31 56.47 56.08 56.28 74,044
03/23/2015 56.18 56.5 55.57 56.21 118,201
03/20/2015 56.02 56.24 55.7 56.06 208,503
03/19/2015 55.1 55.64 54.86 55.49 95,045
03/18/2015 54.85 55.72 54.61 55.25 95,769
03/17/2015 54.64 55.16 54.376 55.1 117,536
03/16/2015 54.33 55.24 54.33 54.91 105,757
03/13/2015 54.5 54.5 53.08 53.85 123,865
03/12/2015 53.82 54.5 53.55 54.5 142,865
03/11/2015 53.09 54.1 53.02 53.5 80,384
03/10/2015 53.75 54.13 53.07 53.15 131,457
03/09/2015 54.5 54.5 54 54.27 133,640
03/06/2015 54.56 54.74 53.97 54.24 155,007
03/05/2015 54.37 54.87 54.19 54.73 121,968
03/04/2015 54.12 54.61 53.78 54.39 140,372
03/03/2015 54.14 54.36 53.4 54.17 148,286
03/02/2015 53.79 54.54 53.14 54.45 182,509
02/27/2015 54.31 54.48 53.09 53.14 101,813
02/26/2015 54.08 54.7 54 54.22 65,191
02/25/2015 53.99 54.67 53.345 54.14 117,232
02/24/2015 53.62 53.759 52.628 53.1 131,494
02/23/2015 52.8 53.72 52.464 53.62 131,319
02/20/2015 52.05 52.95 51.5 52.82 89,171
02/19/2015 51.42 52.4 50.978 52.01 60,821
02/18/2015 51 51.38 50.7 51.38 79,392
02/17/2015 50.9 51 50.52 50.95 49,825
02/13/2015 50.53 51 50.28 50.86 84,472
02/12/2015 50.56 50.68 49.945 50.66 62,783
02/11/2015 50.15 50.73 49.89 50.14 66,689
02/10/2015 50.08 50.48 49.52 50.34 77,667
02/09/2015 49.58 50.58 49.37 49.74 101,895
02/06/2015 49.86 50.5 49.48 49.87 91,019
02/05/2015 49.49 50.25 49.1 49.95 116,948
02/04/2015 49.56 49.96 49.03 49.19 70,300
02/03/2015 48.64 49.78 48.46 49.69 101,353
02/02/2015 48.82 48.85 47.48 48.41 105,754
01/30/2015 49.78 50.07 48.45 48.56 95,667
01/29/2015 49.48 50.33 48.87 50.25 96,755
01/28/2015 50.53 50.53 49.1 49.36 95,705
01/27/2015 49.87 50.66 49.36 50.15 106,526
01/26/2015 49.95 50.4199 49.48 50.36 74,209
01/23/2015 49.24 50.44 49.16 50.1 98,685
01/22/2015 48.33 49.11 47.355 49.1 211,683
01/21/2015 48.22 48.44 47.78 47.98 114,506
01/20/2015 49.51 49.772 48.15 48.45 107,405
01/16/2015 48.49 49.83 48.04 49.49 174,812
01/15/2015 50.05 50.86 48.37 48.78 105,822
01/14/2015 50.14 50.8 49.35 50.04 101,322
01/13/2015 50.85 51.58 50.035 50.61 122,529
01/12/2015 50.34 50.88 49.71 50.35 111,707
01/09/2015 49.94 50.39 49.48 50.32 161,097
01/08/2015 49.95 50.72 49.69 50 155,483
01/07/2015 48.76 49.75 48.3 49.45 147,128
01/06/2015 48.75 48.88 48.13 48.55 169,825
01/05/2015 48.5 49.01 48.26 48.68 97,152
01/02/2015 49.58 50.21 47.72 48.66 108,291
12/31/2014 49.95 50.38 49.26 49.3 132,261
12/30/2014 49.2 50.26 49.2 49.63 87,861
12/29/2014 49.15 49.42 48.99 49.19 61,556
12/26/2014 49.67 49.945 49.15 49.26 87,700
12/24/2014 49.7 49.92 49.18 49.34 63,688
12/23/2014 49.76 49.98 49.16 49.7 214,146
12/22/2014 48.79 49.5999 48.66 49.39 102,752
12/19/2014 48.71 48.9999 48.52 48.83 163,893
12/18/2014 48.55 48.98 47.83 48.65 330,209
12/17/2014 46.98 48.19 46.26 48.14 127,797
12/16/2014 46.95 47.86 46.79 46.95 104,246
12/15/2014 47.93 48.13 46.86 47.01 128,927
12/12/2014 48.14 48.58 47.405 47.67 130,223
12/11/2014 49.19 49.91 48.5501 48.73 135,301
12/10/2014 50.37 50.47 48.8 48.96 107,405
12/09/2014 49.1 50.69 48.65 50.64 97,910
12/08/2014 49.79 50.55 49.29 49.51 92,754
12/05/2014 49.04 50.07 49.02 50.01 89,833
12/04/2014 49.7 50.06 48.726 49.1 86,038
12/03/2014 49.55 50.04 49.11 49.91 74,059
12/02/2014 49.71 50.19 48.89 49.62 83,902
12/01/2014 49.5 50.12 49.31 49.71 82,160
11/28/2014 50.48 50.5 49.5 49.57 34,460
11/26/2014 50.21 50.42 49.77 50.24 57,877
11/25/2014 49.97 50.155 49.54 50.07 52,964
11/24/2014 49.29 49.9 49.16 49.9 58,179
11/21/2014 49.71 49.71 48.89 49.23 76,803
11/20/2014 48.71 49.4 48.25 49.01 79,277
11/19/2014 49.63 49.63 48.43 48.89 90,626
11/18/2014 49.67 50.41 49.58 49.73 89,964
11/17/2014 49.39 50.31 49.12 49.53 94,892
11/14/2014 49.55 49.84 49.2 49.57 79,734
11/13/2014 50.23 50.5 49.49 49.67 59,325
11/12/2014 49.48 50.22 49.09 50.19 102,867
11/11/2014 49.32 49.79 48.805 49.78 107,750
11/10/2014 49 49.22 48.71 49.21 126,875
11/07/2014 49.03 49.08 48.59 48.9 110,240
11/06/2014 48.92 49.1 48.5 48.95 117,911
11/05/2014 49.2 49.2 48.48 48.79 135,324
11/04/2014 49.22 49.65 48.75 48.95 104,196
11/03/2014 50.38 50.38 49.19 49.21 182,359
10/31/2014 50.03 50.63 49.1 50.19 242,775
10/30/2014 48 49.055 48 48.87 143,422
10/29/2014 48.52 49 47.73 48.24 111,141
10/28/2014 46.9 48.48 46.9 48.37 142,060
10/27/2014 46.51 46.953 46.28 46.75 80,617
10/24/2014 46.58 47.02 46.2 46.86 144,716
10/23/2014 46.42 47.09 46.19 46.3 82,875
10/22/2014 47.19 47.23 46.05 46.08 111,092
10/21/2014 45.6 47.12 45.6 46.95 89,124
10/20/2014 45.26 45.8 45.24 45.54 98,768
10/17/2014 45.68 46.02 45.05 45.47 148,436
10/16/2014 44.71 45.5 44.61 45.21 100,210
10/15/2014 44.72 45.41 44.01 45.25 188,712
10/14/2014 45.93 46.37 45.18 45.36 197,485
10/13/2014 44.93 45.66 44.34 45.4 266,375
10/10/2014 44.55 45.6 44.38 44.96 203,900
10/09/2014 45.41 45.43 44.25 44.64 148,838
10/08/2014 43.57 45.48 43.57 45.44 175,186
10/07/2014 43.79 44.22 43.65 43.66 149,882
10/06/2014 43.75 44.145 43.42 43.9 141,560
10/03/2014 43.46 43.64 43.2 43.56 143,827
10/02/2014 42.37 43.2 42.37 43.01 122,062
10/01/2014 42.68 43.04 42.26 42.53 131,956
09/30/2014 42.95 43.03 42.335 42.61 174,111
09/29/2014 42.91 43.26 42.84 43.22 152,283
09/26/2014 43 43.32 42.9 43.15 144,424
09/25/2014 43.15 43.34 42.23 42.95 237,711
09/24/2014 43.24 43.75 43.0619 43.41 220,317
09/23/2014 43.86 44.08 43.2125 43.24 263,720
09/22/2014 45 45.18 43.98 44.17 149,671
09/19/2014 45.96 46 45.03 45.13 247,379
09/18/2014 45.76 46.099 45.73 45.98 89,367
09/17/2014 45.81 46.07 45.58 45.69 119,876
09/16/2014 45.6 45.93 45.47 45.75 161,351
09/15/2014 45 46.1 45 45.59 257,663
09/12/2014 45.22 45.59 44.76 45.07 148,095
09/11/2014 45.2 45.62 44.95 45.33 142,230
09/10/2014 45.74 45.97 45.2 45.3 139,288
09/09/2014 46.14 46.55 45.62 45.76 173,667
09/08/2014 45.95 46.46 45.75 46.25 135,883
09/05/2014 45.85 46.08 45.55 45.95 123,755
09/04/2014 45.76 46.23 45.28 45.96 142,747
09/03/2014 45.05 45.64 45.05 45.61 170,357
09/02/2014 45.67 45.67 44.79 44.91 187,809
08/29/2014 45.24 45.78 45.08 45.57 67,862
08/28/2014 45.72 45.734 45.26 45.27 61,031
08/27/2014 46.12 46.2 45.762 45.96 64,253
08/26/2014 45.86 46.06 45.68 45.87 98,728
08/25/2014 46.11 46.13 45.17 45.86 211,330
08/22/2014 45.66 45.94 45.2 45.71 64,407
08/21/2014 45.44 45.7 45 45.63 169,952
08/20/2014 45.33 45.61 44.85 45.35 145,880
08/19/2014 45.51 45.845 45.22 45.56 126,030
08/18/2014 45.88 46.18 45.44 45.58 145,246
08/15/2014 46.22 46.24 45.13 45.57 106,695
08/14/2014 46.29 46.714 45.74 45.83 91,772
08/13/2014 45.16 46.18 45.16 46.12 99,532
08/12/2014 45.33 45.5 44.72 45.03 167,128
08/11/2014 45.23 45.68 44.92 45.38 187,716
08/08/2014 45.38 45.836 44.9 44.95 216,404
08/07/2014 46.21 46.31 45.36 45.46 140,335
08/06/2014 46.6 46.98 46.11 46.17 180,068
08/05/2014 47.42 47.56 46.598 46.94 227,492
08/04/2014 47.93 47.93 47.02 47.54 241,868
08/01/2014 49.45 49.58 47.2 47.74 231,362
07/31/2014 50.39 50.65 49.44 49.51 114,161
07/30/2014 51.59 51.64 50.54 50.83 133,374
07/29/2014 50.71 51.24 50.32 51 133,914
07/28/2014 50.36 50.79 49.63 50.57 109,108
*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?