Aberdeen Greater China Fund, Inc. Historical Stock Prices

GCH 
$10.33
*  
0.16
1.57%
Get GCH Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading GCH now
Exchange: NYSE

Community Rating:
View:    GCH Pre-Market
 
 
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 30-DEC-2014 TO 30-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.
16:00  10.29  10.37  10.22  10.33 32,117
03/30/2015 10.25 10.37 10.22 10.33 32,117
03/27/2015 10.2 10.2 10.14 10.17 15,624
03/26/2015 10.03 10.1132 10 10.09 42,903
03/25/2015 10.19 10.19 10.09 10.1 43,742
03/24/2015 10.12 10.2 10.1 10.15 24,144
03/23/2015 10.18 10.21 10.13 10.19 21,742
03/20/2015 10.16 10.25 10.1001 10.2211 27,291
03/19/2015 10.28 10.28 10.205 10.22 5,812
03/18/2015 10.11 10.2601 10.09 10.23 24,569
03/17/2015 10.08 10.12 10.012 10.11 11,916
03/16/2015 10.1 10.18 10.1 10.16 6,208
03/13/2015 10.09 10.1 10.04 10.061 6,560
03/12/2015 10.1 10.12 10.07 10.08 12,277
03/11/2015 10.053 10.053 10.04 10.04 1,436
03/10/2015 10.07 10.07 10 10.01 12,723
03/09/2015 10.18 10.24 10.165 10.175 11,448
03/06/2015 10.18 10.18 10.07 10.13 33,040
03/05/2015 10.21 10.2497 10.18 10.19 16,522
03/04/2015 10.19 10.225 10.19 10.22 1,092
03/03/2015 10.28 10.29 10.23 10.28 19,580
03/02/2015 10.276 10.3216 10.2701 10.3216 5,350
02/27/2015 10.27 10.29 10.26 10.26 34,479
02/26/2015 10.3 10.3 10.28 10.2814 1,081
02/25/2015 10.25 10.27 10.24 10.24 11,463
02/24/2015 10.2168 10.2701 10.19 10.27 7,673
02/23/2015 10.14 10.17 10.14 10.16 9,206
02/20/2015 10.11 10.19 10.11 10.1732 12,789
02/19/2015 10.2 10.2 10.15 10.1696 6,190
02/18/2015 10.19 10.21 10.18 10.1998 7,744
02/17/2015 10.17 10.2002 10.16 10.18 9,405
02/13/2015 10.19 10.23 10.17 10.21 8,943
02/12/2015 10.1 10.16 10.1 10.14 7,845
02/11/2015 10.05 10.08 10.04 10.07 12,255
02/10/2015 10.13 10.13 10.096 10.1101 1,455
02/09/2015 10.05 10.14 10.05 10.09 3,031
02/06/2015 10.13 10.14 10.12 10.13 1,872
02/05/2015 10.18 10.23 10.15 10.23 29,074
02/04/2015 10.3256 10.3299 10.23 10.25 12,924
02/03/2015 10.16 10.2899 10.16 10.23 12,332
02/02/2015 10.06 10.13 10.06 10.1 7,531
01/30/2015 10.12 10.12 10.0101 10.02 6,640
01/29/2015 10.21 10.25 10.15 10.22 4,378
01/28/2015 10.21 10.21 10.16 10.18 13,804
01/27/2015 10.19 10.19 10.15 10.19 2,321
01/26/2015 10.25 10.29 10.25 10.29 2,481
01/23/2015 10.23 10.33 10.2 10.31 66,387
01/22/2015 10.12 10.22 10.1 10.21 28,022
01/21/2015 10.04 10.13 10.04 10.13 22,626
01/20/2015 9.99 9.99 9.91 9.99 29,669
01/16/2015 9.98 10.0358 9.98 10.0358 20,690
01/15/2015 10.07 10.18 10.05 10.05 11,296
01/14/2015 9.95 10.01 9.95 10 16,411
01/13/2015 10.06 10.1 9.96 10.03 36,276
01/12/2015 10.04 10.04 9.94 9.945 12,099
01/09/2015 9.93 10 9.93 9.97 17,430
01/08/2015 9.92 9.9826 9.9 9.97 31,686
01/07/2015 9.94 9.98 9.86 9.94 69,410
01/06/2015 9.9 9.91 9.8 9.85 17,962
01/05/2015 10.01 10.01 9.92 9.95 11,286
01/02/2015 10.01 10.067 9.95 10.01 11,479
12/31/2014 9.89 9.95 9.84 9.93 29,781
12/30/2014 9.86 9.87 9.8 9.83 24,406
*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?