Historical Stock Prices

GBAB 
$20.46
*  
0.07
0.34%
Get GBAB Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading GBAB now
Exchange: NYSE

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 20.5 20.5 20.4 20.46 76,695
07/01/2015 20.55 20.55 20.37 20.39 111,570
06/30/2015 20.41 20.58 20.4 20.55 113,372
06/29/2015 20.62 20.62 20.4 20.51 68,995
06/26/2015 20.68 20.68 20.5401 20.55 31,030
06/25/2015 20.69 20.7499 20.67 20.7 32,447
06/24/2015 20.57 20.75 20.57 20.72 62,245
06/23/2015 20.56 20.68 20.53 20.6 52,778
06/22/2015 20.74 20.77 20.63 20.63 38,792
06/19/2015 20.71 20.82 20.7 20.78 52,097
06/18/2015 20.68 20.731 20.62 20.69 78,564
06/17/2015 20.66 20.76 20.63 20.75 68,600
06/16/2015 20.67 20.79 20.64 20.76 54,668
06/15/2015 20.56 20.6673 20.5559 20.63 38,044
06/12/2015 20.33 20.57 20.33 20.49 71,534
06/11/2015 20.31 20.46 20.28 20.39 73,456
06/10/2015 20.5 20.5799 20.17 20.37 170,632
06/09/2015 20.6 20.6 20.43 20.5 79,263
06/08/2015 20.74 20.74 20.59 20.6003 54,840
06/05/2015 21.01 21.01 20.66 20.69 108,508
06/04/2015 21.12 21.22 21.01 21.02 50,768
06/03/2015 21.26 21.26 21.08 21.08 76,298
06/02/2015 21.32 21.4 21.26 21.26 42,382
06/01/2015 21.69 21.69 21.41 21.4501 55,510
05/29/2015 21.62 21.65 21.464 21.64 81,647
05/28/2015 21.4 21.53 21.3705 21.53 64,369
05/27/2015 21.42 21.53 21.36 21.4048 67,733
05/26/2015 21.25 21.58 21.23 21.47 40,800
05/22/2015 21.24 21.25 21.1701 21.21 41,164
05/21/2015 21.38 21.43 21.16 21.22 85,889
05/20/2015 21.15 21.32 21.11 21.31 87,912
05/19/2015 21.36 21.36 21.18 21.1801 80,062
05/18/2015 21.45 21.45 21.28 21.34 71,148
05/15/2015 21.32 21.51 21.29 21.44 94,408
05/14/2015 21.13 21.35 21.13 21.31 59,576
05/13/2015 21.35 21.4008 21.1601 21.3 95,466
05/12/2015 21.31 21.47 21.17 21.3501 98,006
05/11/2015 21.66 21.69 21.39 21.39 112,727
05/08/2015 21.68 21.777 21.68 21.68 25,962
05/07/2015 21.65 21.8199 21.56 21.61 36,828
05/06/2015 21.8 21.856 21.51 21.66 72,979
05/05/2015 22.13 22.13 21.78 21.86 113,833
05/04/2015 22.11 22.19 22.1097 22.15 49,594
05/01/2015 22.37 22.37 22.11 22.17 52,518
04/30/2015 22.22 22.4 22.06 22.37 57,772
04/29/2015 22.15 22.36 22.01 22.2 49,539
04/28/2015 22.25 22.27 22.12 22.23 34,618
04/27/2015 22.46 22.46 22.2 22.27 81,162
04/24/2015 22.4 22.42 22.32 22.4187 25,971
04/23/2015 22.32 22.39 22.28 22.37 25,407
04/22/2015 22.38 22.3999 22.28 22.28 44,185
04/21/2015 22.47 22.551 22.33 22.36 155,439
04/20/2015 22.56 22.6 22.44 22.45 35,133
04/17/2015 22.47 22.5399 22.41 22.5299 22,499
04/16/2015 22.48 22.534 22.4501 22.49 26,064
04/15/2015 22.51 22.59 22.47 22.505 26,330
04/14/2015 22.46 22.69 22.4227 22.55 124,754
04/13/2015 22.58 22.59 22.3801 22.41 58,384
04/10/2015 22.73 22.8022 22.52 22.67 211,045
04/09/2015 22.68 22.76 22.636 22.74 18,776
04/08/2015 22.6355 22.65 22.54 22.65 25,293
04/07/2015 22.54 22.63 22.481 22.6299 89,445
04/06/2015 22.54 22.65 22.4924 22.57 67,077
*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?