Historical Stock Prices

GBR 
$2.6199
*  
0.2199
9.16%
Get GBR Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading GBR now
Exchange: AMEX
Industry: Energy
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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 2.4 2.64 2.31 2.6199 12,634
03/26/2015 2.34 2.4599 2.24 2.4 18,477
03/25/2015 2.475 2.51 2.42 2.42 11,943
03/24/2015 2.45 2.65 2.32 2.49 22,776
03/23/2015 2.26 2.47 2.21 2.47 26,150
03/20/2015 2.7 2.7 2.12 2.3199 78,791
03/19/2015 2.37 2.85 2.33 2.4485 163,846
03/18/2015 1.89 2.45 1.72 2.212 70,424
03/17/2015 1.67 1.88 1.67 1.81 14,730
03/16/2015 1.71 1.75 1.63 1.75 12,669
03/13/2015 1.44 1.68 1.436 1.63 37,798
03/12/2015 1.509 1.58 1.42 1.447 8,613
03/11/2015 1.5 1.62 1.4863 1.5999 18,213
03/10/2015 1.54 1.7 1.52 1.59 67,085
03/09/2015 1.83 1.949 1.6 1.82 134,199
03/06/2015 1.46 1.46 1.37 1.4499 750
03/05/2015 1.3852 1.52 1.3852 1.45 1,315
03/04/2015 1.49 1.49 1.49 1.49 110
03/03/2015 1.5 1.52 1.3701 1.45 6,032
03/02/2015 1.46 1.58 1.46 1.5 10,589
02/27/2015 1.45 1.58 1.45 1.5 24,398
02/26/2015 1.37 1.49 1.37 1.44 5,560
02/25/2015 1.4 1.48 1.3401 1.48 14,051
02/24/2015 1.54 1.6 1.39 1.46 14,691
02/23/2015 1.43 1.436 1.43 1.43 1,543
02/20/2015 1.441 1.55 1.44 1.4901 25,640
02/19/2015 1.4 1.55 1.4 1.54 3,315
02/18/2015 1.47 1.5 1.4 1.4 8,442
02/17/2015 1.4 1.45 1.4 1.4 6,182
02/13/2015 1.61 1.61 1.4 1.48 25,637
02/12/2015 1.55 1.74 1.47 1.5776 22,630
02/11/2015 1.42 1.52 1.34 1.5099 32,300
02/10/2015 1.83 1.8599 1.33 1.53 117,455
02/09/2015 1.3 1.84 1.3 1.66 133,596
02/06/2015 1.3 1.65 1.3 1.37 207,451
02/05/2015 1.3 1.41 1.3 1.36 28,080
02/04/2015 1.3 1.32 1.2401 1.2401 18,051
02/03/2015 1.316 1.656 1.25 1.396 140,924
02/02/2015 1.37 1.411 1.3 1.31 12,029
01/30/2015 1.34 1.46 1.34 1.37 5,908
01/29/2015 1.34 1.34 1.32 1.32 700
01/28/2015 1.26 1.3 1.25 1.3 2,513
01/27/2015 1.3 1.39 1.21 1.2685 47,190
01/26/2015 1.3 1.35 1.2 1.21 28,939
01/23/2015 1.34 1.34 1.2 1.23 20,477
01/22/2015 1.41 1.5 1.3 1.34 6,103
01/21/2015 1.36 1.4 1.28 1.33 15,457
01/20/2015 1.46 1.5 1.23 1.25 43,064
01/16/2015 1.4 1.44 1.3882 1.42 3,435
01/15/2015 1.3 1.44 1.3 1.41 15,278
01/14/2015 1.4372 1.45 1.31 1.32 19,045
01/13/2015 1.4 1.47 1.31 1.3301 23,082
01/12/2015 1.55 1.6 1.3 1.309 21,893
01/09/2015 1.43 1.74 1.35 1.5 114,995
01/08/2015 1.48 1.52 1.34 1.3401 13,345
01/07/2015 1.4 1.52 1.33 1.51 1,983
01/06/2015 1.6 1.66 1.35 1.35 25,392
01/05/2015 1.4001 1.45 1.3601 1.43 6,091
01/02/2015 1.51 1.7495 1.34 1.39 58,656
12/31/2014 1.25 1.88 1.18 1.51 272,585
12/30/2014 1.34 1.44 1.19 1.28 68,231
12/29/2014 1.16 1.44 1.16 1.44 93,463
*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?