Historical Stock Prices

GBR 
$2.062
*  
0.1415
7.37%
Get GBR Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 1.82 2.11 1.68 2.062 57,038
05/21/2015 1.85 2 1.81 1.9205 15,288
05/20/2015 2.05 2.09 1.85 1.86 24,131
05/19/2015 2.27 2.32 1.83 2.13 89,809
05/18/2015 2.1 2.72 1.99 2.2884 260,029
05/15/2015 1.4 2.03 1.4 1.9 235,982
05/14/2015 1.39 1.49 1.3 1.32 46,686
05/13/2015 1.3301 1.4899 1.3 1.36 40,741
05/12/2015 1.25 1.3899 1.23 1.28 46,808
05/11/2015 1.58 1.65 1.15 1.2 162,612
05/08/2015 1.627 1.65 1.55 1.65 10,620
05/07/2015 1.66 1.68 1.614 1.67 3,851
05/06/2015 1.75 1.75 1.66 1.67 807
05/05/2015 1.575 1.75 1.4701 1.75 8,408
05/04/2015 1.78 1.78 1.5 1.63 15,151
05/01/2015 1.78 1.8368 1.55 1.72 16,553
04/30/2015 1.8 1.97 1.8 1.85 3,715
04/29/2015 2.16 2.16 1.8 1.9535 27,275
04/28/2015 2.1601 2.194 2.1601 2.174 1,277
04/27/2015 2.16 2.25 2.16 2.16 2,550
04/24/2015 2.156 2.24 2.14 2.1601 7,012
04/23/2015 2.38 2.45 2.32 2.32 5,847
04/22/2015 2.161 2.36 2.12 2.31 3,039
04/21/2015 2.24 2.44 2.0201 2.3 15,162
04/20/2015 2.251 2.44 2.251 2.26 16,339
04/17/2015 2.2468 2.44 2.2468 2.39 4,137
04/16/2015 2.53 2.59 2.4 2.4 14,001
04/15/2015 2.34 2.59 2.21 2.53 50,707
04/14/2015 2.25 2.3399 2.15 2.29 2,949
04/13/2015 2.15 2.28 2.15 2.22 7,226
04/10/2015 2.2 2.248 1.965 2.18 22,217
04/09/2015 2.11 2.15 2.0685 2.141 6,749
04/08/2015 1.9 2.1 1.8999 1.96 12,561
04/07/2015 1.85 1.8948 1.85 1.8899 7,738
04/06/2015 1.85 1.98 1.74 1.98 9,457
04/02/2015 2.02 2.0299 1.7284 1.7284 23,139
04/01/2015 2.15 2.15 2 2.03 11,326
03/31/2015 2.1 2.17 2 2.0135 21,940
03/30/2015 2.61 2.64 2.03 2.1395 38,261
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
*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?