Aberdeen Greater China Fund, Inc. Historical Stock Prices

GCH 
$11.11
*  
0.10
0.91%
Get GCH Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading GCH now
Exchange: NYSE

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: 1 Year, From 01-MAY-2014 TO 01-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.
16:00  11.08  11.11  11.05  11.11 9,526
05/01/2015 11.058 11.11 11.05 11.11 9,526
04/30/2015 11.07 11.07 11.01 11.01 3,909
04/29/2015 11.07 11.118 11.05 11.118 62,393
04/28/2015 11.17 11.192 11.12 11.1648 87,430
04/27/2015 11.19 11.201 11.17 11.2 79,298
04/24/2015 11.06 11.11 11.06 11.086 7,452
04/23/2015 10.95 11.14 10.94 11.05 22,550
04/22/2015 11.02 11.06 11 11.04 45,478
04/21/2015 10.88 10.94 10.88 10.88 42,469
04/20/2015 10.76 10.85 10.75 10.8 37,136
04/17/2015 10.86 10.86 10.65 10.75 76,365
04/16/2015 10.97 11.0401 10.95 11.028 64,581
04/15/2015 10.96 10.96 10.91 10.94 19,292
04/14/2015 10.97 10.97 10.81 10.9599 130,657
04/13/2015 11.01 11.1 10.98 11 16,605
04/10/2015 10.99 11 10.84 10.97 41,656
04/09/2015 10.91 11.07 10.88 11.05 98,687
04/08/2015 10.69 10.85 10.69 10.84 83,229
04/07/2015 10.47 10.5617 10.45 10.46 25,106
04/06/2015 10.31 10.51 10.31 10.5 18,878
04/02/2015 10.38 10.39 10.34 10.35 46,343
04/01/2015 10.31 10.33 10.3 10.33 16,547
03/31/2015 10.2 10.2847 10.2 10.27 33,787
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
12/29/2014 10.03 10.04 9.91 9.96 22,969
12/26/2014 10.1 10.18 10.1 10.13 9,235
12/24/2014 9.96 10.02 9.96 9.97 27,330
12/23/2014 10.12 10.12 10 10 19,852
12/22/2014 10.07 10.24 10.07 10.18 34,230
12/19/2014 10.05 10.13 10.05 10.09 13,337
12/18/2014 10.17 10.17 10.02 10.04 16,651
12/17/2014 9.98 10.14 9.95 10.13 15,152
12/16/2014 9.91 10.06 9.91 9.97 7,829
12/15/2014 10.05 10.082 9.93 10.0099 40,939
12/12/2014 10.037 10.0599 10 10.02 6,290
12/11/2014 10.178 10.22 10.1 10.11 12,970
12/10/2014 10.09 10.2 10.07 10.09 17,431
12/09/2014 10.03 10.136 9.98 10.1 33,923
12/08/2014 10.56 10.57 10.4 10.43 12,828
12/05/2014 10.57 10.59 10.48 10.59 17,244
12/04/2014 10.5 10.64 10.47 10.56 44,183
12/03/2014 10.52 10.57 10.44 10.44 31,418
12/02/2014 10.52 10.66 10.4 10.584 25,644
12/01/2014 10.8 10.8 10.52 10.52 18,807
11/28/2014 10.78 10.89 10.7101 10.89 12,368
11/26/2014 10.74 10.7999 10.7 10.75 37,810
11/25/2014 10.59 10.64 10.55 10.55 17,531
11/24/2014 10.61 10.6543 10.5501 10.6 34,305
11/21/2014 10.54 10.69 10.54 10.61 102,922
11/20/2014 10.3 10.34 10.29 10.34 20,704
11/19/2014 10.34 10.3601 10.285 10.35 36,426
11/18/2014 10.35 10.4179 10.34 10.37 34,764
11/17/2014 10.44 10.46 10.35 10.44 52,237
11/14/2014 10.52 10.6 10.51 10.52 21,400
11/13/2014 10.5 10.51 10.4701 10.4701 3,660
11/12/2014 10.45 10.46 10.4349 10.46 5,891
11/11/2014 10.42 10.45 10.41 10.44 34,358
11/10/2014 10.36 10.45 10.35 10.4432 19,731
11/07/2014 10.35 10.395 10.35 10.38 6,860
11/06/2014 10.41 10.42 10.39 10.4 8,839
11/05/2014 10.44 10.45 10.41 10.45 28,278
11/04/2014 10.49 10.55 10.49 10.5301 15,269
11/03/2014 10.52 10.54 10.48 10.5 7,902
10/31/2014 10.57 10.6 10.53 10.59 22,077
10/30/2014 10.42 10.5197 10.42 10.47 3,995
10/29/2014 10.55 10.57 10.43 10.46 13,591
10/28/2014 10.45 10.51 10.45 10.48 9,918
10/27/2014 10.29 10.35 10.241 10.35 19,673
10/24/2014 10.4 10.4 10.36 10.36 7,737
10/23/2014 10.36 10.41 10.35 10.38 8,227
10/22/2014 10.33 10.36 10.26 10.3 9,250
10/21/2014 10.32 10.33 10.18 10.28 34,218
10/20/2014 10.2 10.32 10.19 10.261 20,937
10/17/2014 10.2 10.2801 10.19 10.19 4,150
10/16/2014 9.95 10.2499 9.95 10.14 9,723
10/15/2014 10.07 10.13 10 10.11 21,412
10/14/2014 10.33 10.35 10.24 10.24 11,582
10/13/2014 10.29 10.34 10.27 10.31 38,295
10/10/2014 10.29 10.3 10.22 10.22 6,379
10/09/2014 10.44 10.47 10.35 10.35 31,490
10/08/2014 10.39 10.49 10.39 10.46 23,352
10/07/2014 10.39 10.42 10.3715 10.41 11,967
10/06/2014 10.44 10.5 10.41 10.46 19,869
10/03/2014 10.32 10.3568 10.3033 10.32 16,468
10/02/2014 10.23 10.31 10.08 10.22 20,979
10/01/2014 10.49 10.49 10.1901 10.25 22,786
09/30/2014 10.35 10.37 10.31 10.37 3,598
09/29/2014 10.49 10.49 10.41 10.42 13,163
09/26/2014 10.6 10.64 10.53 10.6099 18,311
09/25/2014 10.69 10.71 10.52 10.55 27,930
09/24/2014 10.7 10.79 10.68 10.73 18,150
09/23/2014 10.59 10.65 10.58 10.63 68,933
09/22/2014 10.81 10.81 10.59 10.59 48,237
09/19/2014 10.85 10.85 10.7501 10.79 6,578
09/18/2014 10.95 10.95 10.88 10.89 10,832
09/17/2014 10.87 10.9316 10.87 10.91 33,547
09/16/2014 10.84 10.99 10.71 10.9013 42,785
09/15/2014 10.94 10.96 10.84 10.9 23,776
09/12/2014 10.95 11 10.93 10.99 15,864
09/11/2014 10.98 11.02 10.98 10.99 5,963
09/10/2014 10.98 11.04 10.92 11.04 26,940
09/09/2014 11.05 11.0799 11.05 11.07 43,806
09/08/2014 11.14 11.21 11.07 11.07 23,104
09/05/2014 11.2 11.2 11.1601 11.2 4,881
09/04/2014 11.28 11.3 11.17 11.19 11,201
09/03/2014 11.15 11.29 11.13 11.2 17,073
09/02/2014 11 11.04 10.98 10.991 13,828
08/29/2014 10.95 10.99 10.95 10.99 28,997
08/28/2014 10.95 10.95 10.91 10.92 4,557
08/27/2014 11.01 11.06 10.99 11.0475 39,864
08/26/2014 11.01 11.02 11 11.01 8,852
08/25/2014 11.07 11.08 10.99 11.02 29,004
08/22/2014 11 11.055 10.985 11.02 30,026
08/21/2014 11.04 11.055 10.98 10.98 11,760
08/20/2014 10.9901 11.08 10.99 11.0464 32,815
08/19/2014 10.98 11.02 10.97 11.003 38,989
08/18/2014 10.9 11 10.891 10.95 13,380
08/15/2014 10.93 10.99 10.85 10.87 28,371
08/14/2014 10.83 10.95 10.83 10.93 33,719
08/13/2014 10.892 10.92 10.85 10.85 8,959
08/12/2014 10.73 10.798 10.73 10.7801 4,588
08/11/2014 10.74 10.83 10.74 10.8101 5,075
08/08/2014 10.69 10.72 10.65 10.72 16,484
08/07/2014 10.72 10.76 10.6 10.62 20,316
08/06/2014 10.72 10.7399 10.6801 10.73 6,035
08/05/2014 10.76 10.77 10.7 10.742 36,920
08/04/2014 10.8 10.8099 10.7401 10.8099 33,070
08/01/2014 10.79 10.7999 10.72 10.73 7,030
07/31/2014 10.82 10.86 10.72 10.75 24,624
07/30/2014 10.91 10.94 10.74 10.82 7,617
07/29/2014 10.9 10.95 10.9 10.9 36,023
07/28/2014 10.87 10.93 10.86 10.92 22,201
07/25/2014 10.7616 10.8099 10.72 10.8099 716
07/24/2014 10.8 10.84 10.73 10.77 30,057
07/23/2014 10.747 10.8 10.72 10.74 13,433
07/22/2014 10.63 10.74 10.6199 10.68 41,587
07/21/2014 10.53 10.5632 10.5 10.5632 10,101
07/18/2014 10.5832 10.5832 10.51 10.56 24,934
07/17/2014 10.54 10.55 10.5 10.51 38,605
07/16/2014 10.56 10.6 10.56 10.57 17,000
07/15/2014 10.55 10.55 10.54 10.55 13,137
07/14/2014 10.63 10.63 10.56 10.56 18,838
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
*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?