Aberdeen Greater China Fund, Inc. Historical Stock Prices

GCH 
$9.6601
*  
0.0601
0.63%
Get GCH Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading GCH now
Exchange: NYSE

Community Rating:
View:    GCH After Hours
 
 
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-MAY-2015 TO 03-AUG-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.
16:00  9.64  9.72  9.62  9.6601 15,135
08/03/2015 9.61 9.61 9.58 9.6 18,106
07/31/2015 9.66 9.71 9.65 9.7 16,852
07/30/2015 9.58 9.63 9.58 9.63 19,739
07/29/2015 9.52 9.71 9.52 9.7 36,776
07/28/2015 9.49 9.5762 9.48 9.56 23,161
07/27/2015 9.48 9.54 9.42 9.47 64,778
07/24/2015 9.79 9.79 9.7 9.71 9,581
07/23/2015 9.907 9.907 9.82 9.82 27,321
07/22/2015 9.84 9.86 9.84 9.84 5,106
07/21/2015 9.92 9.97 9.9 9.92 15,294
07/20/2015 9.9 9.94 9.87 9.9 28,980
07/17/2015 9.97 10.02 9.95 9.97 71,578
07/16/2015 9.87 9.95 9.87 9.92 20,858
07/15/2015 9.79 9.8301 9.76 9.76 32,635
07/14/2015 9.79 9.86 9.79 9.8599 7,857
07/13/2015 9.86 9.91 9.81 9.87 43,395
07/10/2015 9.85 9.85 9.77 9.84 25,332
07/09/2015 9.65 9.76 9.5965 9.64 70,945
07/08/2015 9.45 9.54 9.343 9.37 150,260
07/07/2015 9.65 9.7699 9.6 9.7563 129,160
07/06/2015 9.99 9.99 9.7269 9.95 54,551
07/02/2015 10.21 10.25 10.17 10.17 17,793
07/01/2015 10.12 10.14 10.12 10.12 14,225
06/30/2015 10.13 10.152 10.08 10.13 17,726
06/29/2015 10.03 10.11 9.97 9.97 35,901
06/26/2015 10.04 10.29 10.04 10.17 39,970
06/25/2015 10.47 10.47 10.39 10.39 16,746
06/24/2015 10.54 10.58 10.53 10.53 9,683
06/23/2015 10.45 10.58 10.45 10.56 13,862
06/22/2015 10.39 10.44 10.39 10.42 10,784
06/19/2015 10.29 10.33 10.26 10.33 17,869
06/18/2015 10.32 10.368 10.27 10.36 9,905
06/17/2015 10.28 10.3899 10.28 10.35 9,910
06/16/2015 10.32 10.32 10.24 10.27 18,917
06/15/2015 10.39 10.45 10.36 10.37 14,560
06/12/2015 10.58 10.6 10.54 10.57 19,683
06/11/2015 10.51 10.59 10.51 10.53 43,902
06/10/2015 10.46 10.51 10.45 10.4801 23,473
06/09/2015 10.58 10.58 10.53 10.54 10,284
06/08/2015 10.68 10.72 10.68 10.6916 6,767
06/05/2015 10.66 10.6819 10.6424 10.6632 6,360
06/04/2015 10.76 10.8 10.7 10.73 16,017
06/03/2015 10.79 10.87 10.79 10.84 24,227
06/02/2015 10.84 10.84 10.78 10.81 9,578
06/01/2015 10.8 10.88 10.78 10.79 22,650
05/29/2015 10.75 10.8 10.72 10.74 30,493
05/28/2015 10.88 10.88 10.78 10.82 20,183
05/27/2015 11.04 11.1 11.02 11.08 12,244
05/26/2015 11.17 11.17 11.07 11.09 18,853
05/22/2015 11.03 11.09 11.02 11.09 46,957
05/21/2015 10.91 10.93 10.83 10.9 48,364
05/20/2015 10.87 10.9499 10.7 10.94 23,961
05/19/2015 10.98 11.01 10.84 10.97 99,015
05/18/2015 10.8199 10.9332 10.81 10.9 17,502
05/15/2015 10.93 10.986 10.93 10.98 12,293
05/14/2015 10.85 10.88 10.84 10.86 30,869
05/13/2015 10.89 10.89 10.82 10.83 12,065
05/12/2015 10.95 10.97 10.83 10.89 72,633
05/11/2015 11.04 11.06 10.96 10.97 33,256
05/08/2015 10.96 11.04 10.96 11.0065 39,770
05/07/2015 10.89 10.89 10.8 10.84 18,684
05/06/2015 10.98 10.98 10.86 10.88 33,392
05/05/2015 11.01 11.08 10.9 10.95 115,424
05/04/2015 11.16 11.174 11.12 11.16 30,570
*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?