Greatbatch, Inc. Historical Stock Prices

GB 
$46.08
*  
0.87
1.85%
Get GB Alerts
*Delayed - data as of Oct. 22, 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: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  46.92  47.23  46.05  46.08 110,966
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
07/25/2014 50.04 50.65 49.8385 50.31 144,819
07/24/2014 50.48 50.55 49.93 50.42 139,078
07/23/2014 50.97 51.34 50.29 50.32 91,386
07/22/2014 50.45 51.42 50.32 50.97 125,560
07/21/2014 50.31 50.4 49.59 50.29 164,123
07/18/2014 49.18 50.62 49.18 50.57 204,600
07/17/2014 49.22 49.58 49.05 49.24 145,924
07/16/2014 49.75 49.87 48.85 49.52 136,163
07/15/2014 50.35 50.45 49.19 49.31 79,252
07/14/2014 50.37 50.49 49.91 50.35 124,154
07/11/2014 49.42 50.06 49.07 50 112,268
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
04/09/2014 45 45.95 44.815 45.79 111,473
04/08/2014 44.48 45.46 44.35 44.9 158,728
04/07/2014 44.77 44.77 43.65 44.4 130,847
04/04/2014 46.77 46.774 44.65 44.85 136,546
04/03/2014 46.77 46.948 46.3 46.42 82,234
04/02/2014 46.75 46.89 46.4701 46.78 101,770
04/01/2014 46.13 46.63 46.05 46.55 87,500
03/31/2014 45.2 46.1 44.84 45.92 100,251
03/28/2014 45.03 46.06 44.74 44.83 96,030
03/27/2014 45.54 45.62 44.89 45.01 99,303
03/26/2014 45.99 46.136 45.46 45.48 125,629
03/25/2014 45.71 45.86 45.23 45.68 113,396
03/24/2014 46.67 46.86 45.25 45.49 150,177
03/21/2014 47 47.01 46.39 46.51 234,877
03/20/2014 46.6 46.9 46.28 46.85 130,647
03/19/2014 46.9 47.12 46.34 46.57 146,830
03/18/2014 46.97 47.3999 46.69 46.84 211,499
03/17/2014 46.56 47.78 46.36 46.98 207,422
03/14/2014 45.82 46.57 45.82 46.39 130,142
03/13/2014 45.99 46.71 45.74 45.84 146,456
03/12/2014 45.25 45.99 45.25 45.91 172,100
03/11/2014 45.48 45.88 45 45.42 144,192
03/10/2014 45.33 45.79 45.06 45.51 127,061
03/07/2014 45.64 45.88 45.03 45.42 117,406
03/06/2014 45.34 45.89 45.28 45.29 133,982
03/05/2014 45.36 45.77 44.85 45.17 201,998
03/04/2014 44.6 45.95 44.4601 45.31 291,334
03/03/2014 43.08 44.11 42.7 43.92 193,866
02/28/2014 43.32 44.16 42.97 43.33 196,413
02/27/2014 43.13 43.62 42.56 43.43 175,020
02/26/2014 43.11 43.28 42.3 43.18 119,234
02/25/2014 42.4 43.72 41.81 42.93 106,954
02/24/2014 42.41 42.97 42.25 42.46 116,789
02/21/2014 42.78 43.27 42.35 42.44 119,794
02/20/2014 41.28 42.63 41.28 42.54 49,921
02/19/2014 41.55 42.083 40.51 41.49 83,303
02/18/2014 41.31 42.13 40.9 41.8 121,517
02/14/2014 41.71 41.71 41.03 41.29 81,253
02/13/2014 40.67 41.84 40.67 41.75 72,787
02/12/2014 40.75 41.24 40.75 41.02 45,262
02/11/2014 40.6 40.8044 40.19 40.6 62,856
02/10/2014 40.29 40.58 40.02 40.5 82,006
02/07/2014 40.51 40.81 40.11 40.39 118,113
02/06/2014 40.42 40.75 40.12 40.41 79,633
02/05/2014 40.25 40.85 40.19 40.37 130,226
02/04/2014 40.89 40.94 40.4 40.64 118,397
02/03/2014 42.44 42.93 40.36 40.76 189,987
01/31/2014 42.26 42.67 41.95 42.51 137,555
01/30/2014 42.89 43.3 42.44 43.08 126,134
01/29/2014 42.82 43.444 42.13 42.44 108,609
01/28/2014 43.52 43.72 43.04 43.2 110,176
01/27/2014 43.98 43.98 42.74 43.4 170,529
01/24/2014 44.48 44.51 43.26 43.78 115,607
01/23/2014 45.05 45.15 44.615 44.88 114,808
01/22/2014 45.35 45.63 45.13 45.23 98,046
01/21/2014 44.96 45.24 44.48 45.23 212,054
01/17/2014 44.7 44.75 44.34 44.5 103,211
01/16/2014 44.45 44.96 44.45 44.7 84,892
01/15/2014 44.35 44.78 44.16 44.66 51,525
01/14/2014 44.32 44.7 43.852 44.35 67,771
01/13/2014 44.97 44.9755 43.74 43.98 170,747
01/10/2014 44.9 45.1 44.27 45.05 121,321
01/09/2014 44.6 44.9 43.8604 44.78 141,963
01/08/2014 44.17 44.615 43.91 44.33 198,462
01/07/2014 43.78 44.61 43.78 44.27 120,054
01/06/2014 43.87 43.99 43.32 43.78 117,866
01/03/2014 43.41 43.93 43.28 43.8 105,092
01/02/2014 43.99 43.99 43.12 43.42 158,130
12/31/2013 44.1 45.02 43.87 44.24 172,736
12/30/2013 43.38 44.21 43.11 43.98 115,681
12/27/2013 43.84 44.1 42.89 43.51 128,470
12/26/2013 43.6 44.18 43.42 43.57 70,639
12/24/2013 43.12 43.78 42.93 43.5 59,372
12/23/2013 43.13 43.4833 42.7701 43.38 208,672
12/20/2013 41.24 42.81 41.24 42.65 367,808
12/19/2013 41.24 41.24 40.51 41.02 110,069
12/18/2013 40.1 41.17 39.89 41.16 154,432
12/17/2013 39.51 40.56 39.51 40.14 183,770
12/16/2013 38.81 39.07 38.55 39.02 108,981
12/13/2013 38.47 38.8 37.98 38.74 76,856
12/12/2013 38.62 38.8 38.12 38.46 104,319
12/11/2013 39.95 39.95 38.54 38.67 139,961
12/10/2013 39.78 40.01 39.59 40.01 157,761
12/09/2013 40.2 40.21 39.58 39.92 88,193
12/06/2013 40.4 40.73 40.19 40.25 117,332
12/05/2013 40.07 40.27 39.72 39.94 76,158
12/04/2013 40.53 40.896 39.64 40.02 62,111
12/03/2013 40.38 40.83 40.37 40.74 162,350
12/02/2013 40.71 41 40.42 40.5 46,936
11/29/2013 41 41 40.58 40.63 27,911
11/27/2013 40.33 40.99 40.15 40.94 52,186
11/26/2013 40.23 40.51 39.78 40.36 114,993
11/25/2013 40.26 40.45 39.96 40.14 192,228
11/22/2013 40.1 40.46 39.63 40.25 99,343
11/21/2013 39.64 40.27 39.64 40.1 68,015
11/20/2013 39.73 39.73 38.92 39.43 71,645
11/19/2013 39.16 39.8 39.055 39.66 78,591
11/18/2013 40.06 40.1 39.1 39.26 87,667
11/15/2013 39.8 40.37 39.525 40.04 246,535
11/14/2013 39.74 40.05 39.37 39.79 119,837
11/13/2013 38.83 39.73 38.61 39.66 191,574
11/12/2013 36.43 39.7 36.43 39 240,648
11/11/2013 36.32 36.71 36.25 36.43 174,463
11/08/2013 35.93 36.555 35.93 36.46 150,888
11/07/2013 37.21 37.24 35.73 35.95 125,298
11/06/2013 37.84 37.84 36.92 36.99 76,642
11/05/2013 38.35 38.35 37.57 37.58 73,944
11/04/2013 37.83 38.79 37.76 38.66 110,195
11/01/2013 38.02 38.2 37.41 37.76 100,851
10/31/2013 38.51 38.7 38.12 38.12 73,504
10/30/2013 39.1 39.27 38.28 38.59 111,244
10/29/2013 39.06 39.41 38.87 39.19 112,478
10/28/2013 39.54 39.62 38.73 38.92 95,011
10/25/2013 38.99 40.91 38.99 39.61 269,328
10/24/2013 37.03 37.28 36.78 37.15 115,860
10/23/2013 36.67 37.27 36.42 37.1 70,195
10/22/2013 36.71 37.09 36.43 36.77 104,533
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?