Aberdeen Greater China Fund, Inc. Historical Stock Prices

GCH 
$10.62
*  
0.06
0.57%
Get GCH Alerts
*Delayed - data as of Jul. 14, 2014 11:11 ET  -  Find a broker to begin trading GCH now
Exchange: NYSE

Community Rating:
View:    GCH Real Time
 
 
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: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
11:11  10.63  10.63  10.60  10.62 7,051
07/11/2014 10.47 10.56 10.47 10.56 23,202
07/10/2014 10.44 10.54 10.415 10.51 38,015
07/09/2014 10.55 10.5501 10.475 10.54 68,554
07/08/2014 10.55 10.61 10.55 10.59 36,419
07/07/2014 10.5 10.63 10.5 10.63 34,836
07/03/2014 10.617 10.65 10.58 10.62 26,125
07/02/2014 10.56 10.58 10.54 10.58 31,658
07/01/2014 10.47 10.48 10.46 10.47 20,605
06/30/2014 10.38 10.45 10.35 10.45 55,641
06/27/2014 10.34 10.38 10.31 10.37 59,486
06/26/2014 10.36 10.38 10.36 10.37 1,088
06/25/2014 10.245 10.3099 10.24 10.27 26,856
06/24/2014 10.31 10.31 10.22 10.24 4,297
06/23/2014 10.34 10.34 10.24 10.28 11,048
06/20/2014 10.3763 10.4 10.3667 10.39 19,546
06/19/2014 10.41 10.43 10.38 10.43 20,919
06/18/2014 10.38 10.44 10.32 10.43 39,995
06/17/2014 10.37 10.41 10.37 10.382 8,104
06/16/2014 10.41 10.43 10.39 10.41 3,579
06/13/2014 10.41 10.44 10.41 10.43 7,495
06/12/2014 10.38 10.42 10.36 10.36 15,502
06/11/2014 10.41 10.43 10.35 10.41 49,079
06/10/2014 10.39 10.42 10.36 10.42 20,750
06/09/2014 10.32 10.38 10.32 10.37 8,348
06/06/2014 10.35 10.35 10.32 10.35 10,353
06/05/2014 10.39 10.43 10.37 10.39 15,975
06/04/2014 10.34 10.36 10.34 10.351 3,181
06/03/2014 10.32 10.4 10.32 10.4 9,220
06/02/2014 10.28 10.35 10.27 10.34 54,208
05/30/2014 10.34 10.35 10.28 10.28 20,343
05/29/2014 10.27 10.29 10.25 10.29 14,838
05/28/2014 10.26 10.28 10.12 10.27 42,063
05/27/2014 10.25 10.25 10.1401 10.17 11,798
05/23/2014 10.16 10.19 10.16 10.19 6,434
05/22/2014 10.15 10.191 10.15 10.17 21,196
05/21/2014 10.14 10.19 10.14 10.1645 12,159
05/20/2014 10.1 10.12 10.09 10.1 44,824
05/19/2014 10.1 10.11 10.1 10.105 3,101
05/16/2014 10.08 10.13 10.08 10.13 182,867
05/15/2014 10.06 10.1 10.01 10.09 71,127
05/14/2014 10.08 10.1 10.08 10.09 62,015
05/13/2014 10.05 10.06 10.01 10.05 9,893
05/12/2014 10.05 10.09 10.05 10.08 12,335
05/09/2014 9.95 9.97 9.95 9.97 1,269
05/08/2014 10.0036 10.01 9.971 9.9732 2,660
05/07/2014 10 10 9.95 9.97 5,675
05/06/2014 9.97 10.03 9.97 10.01 71,049
05/05/2014 10 10 9.91 9.97 51,347
05/02/2014 9.99 10.03 9.98 10.03 17,120
05/01/2014 9.98 10.004 9.98 10 38,337
04/30/2014 9.97 9.99 9.95 9.95 7,617
04/29/2014 10.01 10.1 10.01 10.04 16,931
04/28/2014 9.91 9.9201 9.88 9.92 38,466
04/25/2014 9.91 9.92 9.88 9.92 35,474
04/24/2014 9.97 9.98 9.93 9.97 34,679
04/23/2014 9.94 9.98 9.91 9.97 22,857
04/22/2014 9.99 10.03 9.99 10.01 21,922
04/21/2014 10.01 10.0405 10.01 10.03 8,223
04/17/2014 10.04 10.09 9.95 10.05 30,721
04/16/2014 9.97 10.03 9.97 10.03 14,401
04/15/2014 9.91 9.94 9.8496 9.91 53,633
04/14/2014 9.99 9.99 9.93 9.94 17,854
04/11/2014 9.89 9.93 9.82 9.89 53,824
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 Brokers before you trade

Want to trade FX?