Historical Stock Prices

GBLI 
$26.81
*  
0.26
 negative 
0.98%
Get GBLI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 26.67 26.85 26.56 26.81 14,300
04/16/2014 26.1 26.61 26.1 26.55 6,967
04/15/2014 25.56 25.93 25.158 25.79 9,144
04/14/2014 26.21 26.21 25.18 25.53 22,651
04/11/2014 25.16 26.09 24.44 25.89 15,599
04/10/2014 25.75 25.82 25.25 25.4 17,805
04/09/2014 25.78 25.85 25.75 25.83 6,710
04/08/2014 25.68 26.1 25.4 25.97 14,640
04/07/2014 25.59 25.785 25.33 25.55 12,067
04/04/2014 26.7 26.7 25.6 25.61 18,846
04/03/2014 26.9 26.9 26.26 26.43 3,955
04/02/2014 26.99 27 26.74 26.85 13,568
04/01/2014 26.47 27 26.47 26.96 16,665
03/31/2014 26.43 26.5 26.19 26.34 16,265
03/28/2014 25.75 26.0325 25.75 25.95 7,416
03/27/2014 25.88 25.88 25.59 25.78 14,034
03/26/2014 26.31 26.31 25.25 25.95 8,158
03/25/2014 25.89 26.305 25.89 26.05 13,638
03/24/2014 26.11 26.31 25.9 26.04 15,094
03/21/2014 26.26 26.43 25.66 26.15 71,308
03/20/2014 25.71 26.69 25.7 26.07 38,019
03/19/2014 26.41 26.41 25.14 25.85 10,391
03/18/2014 26.07 26.47 26.07 26.33 12,708
03/17/2014 25.58 26.74 25.58 26.41 17,626
03/14/2014 26.09 26.735 26.09 26.55 6,034
03/13/2014 25.99 26.44 25.85 26.19 9,161
03/12/2014 26 26.295 25.98 26.23 9,914
03/11/2014 26.21 26.59 26 26.15 8,201
03/10/2014 26.59 26.59 25.83 26.29 13,801
03/07/2014 26.98 26.98 26.71 26.77 4,750
03/06/2014 26.95 26.98 26.55 26.92 13,403
03/05/2014 26.82 26.98 26.59 26.91 20,135
03/04/2014 26.61 26.98 26.59 26.97 34,908
03/03/2014 25.74 26.3 25.74 26.19 8,570
02/28/2014 26.3 26.3 26.02 26.08 10,626
02/27/2014 26.05 26.29 25.9 26.29 5,795
02/26/2014 26.15 26.2 26.02 26.19 4,542
02/25/2014 26 26.16 25.81 26.16 9,913
02/24/2014 25.8 26.29 25.8 26.04 9,049
02/21/2014 25.48 26.17 24.3 25.82 38,875
02/20/2014 23.97 24.25 23.16 23.89 7,261
02/19/2014 24.37 24.482 23.9 24.02 8,583
02/18/2014 24.27 24.9 24.18 24.37 8,654
02/14/2014 24.53 24.56 24.08 24.08 6,073
02/13/2014 23.92 24.55 23.8 24.52 7,136
02/12/2014 23.91 24.15 23.9 24.15 5,948
02/11/2014 24.11 24.12 23.55 23.86 7,674
02/10/2014 24.04 24.19 23.6501 24.03 7,385
02/07/2014 23.55 24.04 23.55 24 20,382
02/06/2014 23.5 23.92 23.31 23.57 15,515
02/05/2014 23.85 23.94 23.62 23.66 11,691
02/04/2014 24.13 24.13 23.85 23.91 12,212
02/03/2014 24.5 24.73 23.82 24.03 23,949
01/31/2014 24.43 24.71 24.33 24.51 24,192
01/30/2014 24.56 25.22 24.43 25.018 13,112
01/29/2014 24.25 24.52 24.1 24.26 19,096
01/28/2014 24.85 24.85 24.19 24.57 17,074
01/27/2014 24.84 25.12 24.03 24.85 15,136
01/24/2014 24.99 24.99 24.5 24.72 17,100
01/23/2014 25 25.2 25 25.06 5,594
01/22/2014 25.29 25.41 25.01 25.05 9,440
01/21/2014 25.38 25.38 25.01 25.24 10,734
01/17/2014 25.13 25.29 25.0401 25.13 9,686
01/16/2014 25.464 25.464 24.91 25.19 5,513
01/15/2014 24.85 25.4 24.61 25.25 12,952
01/14/2014 24.21 24.78 24.21 24.71 7,573
01/13/2014 24.13 24.31 24 24.17 8,467
01/10/2014 24.25 24.25 23.75 24.19 29,159
01/09/2014 24.4 24.4 23.81 24.18 3,777
01/08/2014 24.29 24.36 24.0076 24.36 12,363
01/07/2014 24.25 24.408 24.25 24.39 5,552
01/06/2014 24.71 24.71 24.24 24.25 7,384
01/03/2014 24.56 24.81 24.308 24.51 19,992
01/02/2014 25.1 25.1 24.32 24.52 9,367
12/31/2013 25.83 25.83 25.18 25.3 10,886
12/30/2013 25.44 26 25.44 25.76 6,103
12/27/2013 26.33 26.33 25.45 25.62 5,090
12/26/2013 26.637 26.89 26.19 26.19 16,684
12/24/2013 26.68 26.98 26.68 26.71 2,487
12/23/2013 25.67 26.73 25.67 26.6 20,423
12/20/2013 24.74 25.97 24.54 25.84 33,206
12/19/2013 25.2 25.8 24.51 24.62 6,018
12/18/2013 24.34 25.31 24.03 25.31 14,576
12/17/2013 24.75 24.75 24.07 24.36 7,723
12/16/2013 24.7 25.09 24.5 24.79 8,501
12/13/2013 24.91 24.91 24.51 24.51 6,545
12/12/2013 24.5 25.16 24.5 24.79 16,164
12/11/2013 25.2 25.2 24.51 24.71 15,749
12/10/2013 25.52 25.64 25.08 25.08 9,579
12/09/2013 25.78 25.81 25.37 25.65 6,033
12/06/2013 25.4 26.075 25.06 26.07 18,849
12/05/2013 25.66 25.73 24.8 25.13 8,063
12/04/2013 25.97 26.42 25.34 25.64 16,368
12/03/2013 27 27.08 26.03 26.17 26,737
12/02/2013 26.55 27.38 26.25 26.83 44,898
11/29/2013 26.65 26.65 26.49 26.64 3,854
11/27/2013 25.98 26.72 25.84 26.47 6,897
11/26/2013 26.06 26.16 25.24 25.95 9,521
11/25/2013 25.96 26.34 25.53 26.05 9,283
11/22/2013 26.11 26.6 25.7 26 40,095
11/21/2013 25.03 26.18 25.03 26.18 20,134
11/20/2013 25.12 25.12 24.65 24.68 2,240
11/19/2013 25 25.16 24.95 24.95 6,552
11/18/2013 24.74 25.18 24.74 24.91 9,731
11/15/2013 24.93 24.93 24.55 24.7 9,791
11/14/2013 24.91 25.14 24.91 24.96 6,498
11/13/2013 24.84 25.1 24.84 25.01 7,411
11/12/2013 24.79 25.07 24.79 25.03 7,707
11/11/2013 25.05 25.0684 24.8 24.8 12,730
11/08/2013 25.04 25.32 24.8 25.11 10,287
11/07/2013 25.23 25.3 24.95 25 21,100
11/06/2013 24.54 25.39 24.54 24.99 12,263
11/05/2013 25.16 25.44 24.34 24.36 16,633
11/04/2013 24.5 25.46 24.32 25.18 32,318
11/01/2013 24.58 25.06 24.07 24.67 62,584
10/31/2013 26.1 26.1 24.47 24.63 43,110
10/30/2013 25.75 26.02 25.25 25.25 32,856
10/29/2013 25.13 26.04 24.95 25.82 41,691
10/28/2013 25.55 25.55 24.82 25.01 17,754
10/25/2013 24.95 25.74 24.66 25.15 33,625
10/24/2013 25.07 25.09 24.54 24.92 25,703
10/23/2013 25.2 25.48 24.83 24.86 17,278
10/22/2013 25.91 26.1 25.17 25.36 21,312
10/21/2013 25.95 26.32 25.67 25.69 35,422
10/18/2013 25.64 26.44 25.42 25.99 32,427
10/17/2013 24.82 25.67 24.82 25.4 21,823
10/16/2013 25.6 25.65 25.1 25.11 9,023
10/15/2013 25.01 25.73 24.7 25.3 21,003
10/14/2013 24.9 25.37 24.86 25.36 14,632
10/11/2013 24.93 25.34 24.62 25.22 15,708
10/10/2013 24.72 25.08 24.32 25.08 7,270
10/09/2013 24.6 24.74 24.27 24.39 14,433
10/08/2013 24.7 24.7 24.4 24.41 9,919
10/07/2013 24.69 24.95 24.41 24.62 6,143
10/04/2013 23.97 25.0725 23.97 24.83 15,820
10/03/2013 24.25 24.48 23.571 23.99 18,495
10/02/2013 24.8 25.1 24.35 24.55 14,772
10/01/2013 25.53 25.65 24.84 25.11 8,119
09/30/2013 25.42 25.89 25.18 25.46 28,586
09/27/2013 25.76 26.06 25.54 25.82 8,771
09/26/2013 25.86 25.92 25.56 25.86 5,683
09/25/2013 26.3 26.59 25.8 25.8 15,713
09/24/2013 26.56 26.72 26.16 26.34 26,381
09/23/2013 26.08 26.77 25.98 26.4 17,712
09/20/2013 25.48 26.24 25.01 26.24 70,977
09/19/2013 24.82 25.7 24.03 25.45 18,131
09/18/2013 23.64 24.89 23.64 24.71 16,736
09/17/2013 23.43 24.87 23.43 23.95 17,664
09/16/2013 23.99 23.99 23.7 23.76 16,472
09/13/2013 23.85 23.85 23.55 23.57 8,898
09/12/2013 23.72 24.03 23.26 23.77 11,820
09/11/2013 23.94 24.07 23.73 23.91 13,909
09/10/2013 23.63 24.35 23.62 24.04 23,169
09/09/2013 23.48 23.87 23.48 23.83 13,761
09/06/2013 24.18 24.18 23.5 23.85 9,446
09/05/2013 24.1 24.26 23.79 23.99 13,965
09/04/2013 24.5 24.5 23.83 24.29 13,199
09/03/2013 24.84 25.4325 24.4 24.48 67,985
08/30/2013 24.5 25.0125 23.97 24.53 131,326
08/29/2013 24.18 24.65 24.065 24.52 17,926
08/28/2013 23.91 24.4 23.9 24.25 25,809
08/27/2013 24.07 24.47 23.65 23.8 31,971
08/26/2013 25.14 25.14 24.22 24.37 21,518
08/23/2013 25.66 25.66 24.16 24.76 30,683
08/22/2013 23.97 26.1 23.5 25.66 17,541
08/21/2013 24.46 24.61 23.69 23.98 14,951
08/20/2013 24.38 26.19 24.17 24.55 12,112
08/19/2013 25.01 25.17 24.15 24.33 19,213
08/16/2013 25.25 25.51 25.1 25.16 17,478
08/15/2013 25.72 26.06 25.19 25.41 30,979
08/14/2013 25.94 26.33 25.86 26.05 17,545
08/13/2013 26 26.14 25.77 25.9 8,113
08/12/2013 26 26.88 25.77 26.3 39,196
08/09/2013 25.68 26.5 25.54 26.14 57,918
08/08/2013 25.99 26.21 25.34 25.68 23,298
08/07/2013 25.62 25.89 25.08 25.68 18,688
08/06/2013 25.57 25.91 25.34 25.4 19,165
08/05/2013 26.1 26.1 25.655 25.99 23,319
08/02/2013 26.13 26.86 25.78 25.96 24,007
08/01/2013 26.18 26.665 26.07 26.41 30,406
07/31/2013 26.64 26.87 25.97 25.98 30,972
07/30/2013 26.61 26.61 26.21 26.58 10,068
07/29/2013 26.84 26.85 26.145 26.43 12,104
07/26/2013 27.21 27.46 26.5 26.84 61,884
07/25/2013 26.74 27.41 26.66 27.4 33,891
07/24/2013 27.57 27.57 25.52 26.73 16,470
07/23/2013 26.02 26.04 25.15 25.96 17,508
07/22/2013 25.64 26.07 25.64 25.84 18,342
07/19/2013 25.7 25.8 25.15 25.75 16,710
07/18/2013 25.79 26.56 25.67 25.83 34,664
07/17/2013 25.81 26 25.58 25.78 13,371
07/16/2013 25.83 26.44 25.28 25.66 22,426
07/15/2013 25.31 26.23 25.06 25.81 34,830
07/12/2013 24.28 25.39 24.28 25.37 41,644
07/11/2013 24.09 24.38 23.78 24.38 15,396
07/10/2013 24.02 24.1 23.68 23.79 25,072
07/09/2013 24.2 24.2 23.92 24.1 12,631
07/08/2013 24.08 24.4 23.97 24.18 15,133
07/05/2013 24.06 24.1 23.88 24.1 19,761
07/03/2013 23.92 24.13 23.92 24.01 9,478
07/02/2013 24 24.039 23.815 23.94 9,942
07/01/2013 23.74 24.05 23.655 23.99 13,510
06/28/2013 23.94 24.22 23.52 23.55 203,289
06/27/2013 23.89 24.04 23.821 23.94 18,475
06/26/2013 23.32 23.85 23.3 23.71 16,655
06/25/2013 22.15 23.25 22.15 23.24 24,120
06/24/2013 22.56 22.8 21.7 21.78 38,069
06/21/2013 22.84 23.06 22.5 22.67 61,903
06/20/2013 23.15 23.32 22.32 22.7 29,245
06/19/2013 23.92 23.92 23.36 23.37 14,845
06/18/2013 23.22 24.3 22.95 23.85 32,719
06/17/2013 23.2 23.51 22.6 23.12 40,261
06/14/2013 23.79 23.85 23 23 30,480
06/13/2013 22.85 23.81 22.74 23.75 22,309
06/12/2013 23.62 23.62 22.92 22.99 4,341
06/11/2013 23.21 23.87 23.05 23.47 14,630
06/10/2013 22.99 23.49 22.95 23.48 5,613
06/07/2013 23.07 23.09 22.73 23.03 7,058
06/06/2013 22.63 23.24 22.63 22.89 6,630
06/05/2013 22.53 22.86 22.53 22.61 3,617
06/04/2013 23.37 23.37 22.88 23.09 7,999
06/03/2013 22.95 23.49 22.75 23.41 39,626
05/31/2013 23.25 23.29 22.66 22.66 59,561
05/30/2013 23.26 23.55 23.26 23.43 2,330
05/29/2013 22.85 23.56 22.84 23.26 14,553
05/28/2013 23.49 23.49 22.89 23.3 25,242
05/24/2013 23.18 23.49 22.82 23.34 2,328
05/23/2013 23.15 23.32 22.99 23.29 9,220
05/22/2013 23.36 23.43 23.07 23.23 13,355
05/21/2013 23.06 23.43 22.78 23.43 30,279
05/20/2013 23.17 23.3 22.65 22.99 9,624
05/17/2013 23.21 23.5 22.73 23.3 41,265
05/16/2013 23.31 23.46 22.83 23.18 3,095
05/15/2013 23.1 23.5 23.02 23.31 4,162
05/14/2013 22.46 23.26 22.46 23.22 18,087
05/13/2013 22.61 22.7 22.5 22.52 3,016
05/10/2013 22.81 22.81 22.245 22.7 2,671
05/09/2013 22.77 23 22.77 22.85 2,099
05/08/2013 22.85 22.9299 22.53 22.73 11,425
05/07/2013 22.44 22.85 22.44 22.81 6,352
05/06/2013 22.36 22.44 22.33 22.39 2,166
05/03/2013 21.73 22.03 21.66 22 4,849
05/02/2013 21.41 21.55 21.3 21.5 10,653
05/01/2013 22.22 22.22 21.09 21.25 44,864
04/30/2013 22.12 22.35 21.92 22.29 19,210
04/29/2013 21.72 21.725 21.51 21.69 4,041
04/26/2013 21.19 21.37 21.005 21.29 16,025
04/25/2013 21.3 21.35 20.65 21.19 16,643
04/24/2013 21.26 21.33 21.145 21.29 6,608
04/23/2013 21.04 21.57 21.04 21.36 30,983
04/22/2013 21.02 21.11 21 21 66,752
04/19/2013 20.85 21.105 20.66 20.8 29,982
04/18/2013 21 21.045 20.82 20.85 18,487
04/17/2013 20.8 21.23 20.06 21 84,778
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 your brokers before you trade


Want to trade FX?