Home > Quotes > GCH > Historical Prices

Greater China Fund, Inc. Historical Stock Prices

GCH 
$11.15
*  
0.24
  negative  
2.11%
Get GCH Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 19-JUN-2012 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  11.45  11.45  11.15  11.15 22,243
06/19/2013 11.45 11.45 11.15 11.15 22,243
06/18/2013 11.38 11.44 11.34 11.39 24,389
06/17/2013 11.405 11.44 11.33 11.3401 19,778
06/14/2013 11.3 11.3179 11.2199 11.27 29,913
06/13/2013 11.39 11.48 11.38 11.48 11,776
06/12/2013 11.39 11.39 11.3 11.33 15,242
06/11/2013 11.3 11.45 11.3 11.4 13,928
06/10/2013 11.54 11.57 11.501 11.54 11,879
06/07/2013 11.7 11.73 11.6 11.63 15,417
06/06/2013 11.62 11.73 11.59 11.71 21,349
06/05/2013 11.76 11.78 11.67 11.67 32,957
06/04/2013 11.9 11.94 11.78 11.83 17,564
06/03/2013 11.92 11.92 11.87 11.91 20,840
05/31/2013 11.99 12 11.84 11.84 32,723
05/30/2013 12.01 12.1401 12.01 12.06 13,792
05/29/2013 11.99 12.06 11.9843 12.05 27,292
05/28/2013 12.28 12.28 12.15 12.15 25,630
05/24/2013 12.02 12.03 11.96 12.02 13,656
05/23/2013 11.99 12.21 11.99 12.21 24,986
05/22/2013 12.41 12.5 12.28 12.31 14,941
05/21/2013 12.46 12.49 12.37 12.44 9,067
05/20/2013 12.46 12.51 12.45 12.5 28,527
05/17/2013 12.3 12.45 12.3 12.45 17,104
05/16/2013 12.24 12.3416 12.24 12.32 7,506
05/15/2013 12.32 12.3799 12.31 12.36 13,040
05/14/2013 12.25 12.36 12.24 12.32 41,594
05/13/2013 12.23 12.26 12.23 12.26 18,272
05/10/2013 12.32 12.43 12.32 12.395 9,373
05/09/2013 12.35 12.3863 12.33 12.34 11,944
05/08/2013 12.39 12.44 12.38 12.41 11,606
05/07/2013 12.26 12.39 12.26 12.34 21,028
05/06/2013 12.25 12.28 12.23 12.27 11,153
05/03/2013 12.14 12.25 12.13 12.22 30,799
05/02/2013 12 12.1 11.92 12.06 21,948
05/01/2013 12.07 12.08 12.01 12.01 14,229
04/30/2013 12.01 12.14 12.01 12.12 19,803
04/29/2013 12.05 12.12 12.01 12.09 13,943
04/26/2013 12.01 12.02 11.93 11.99 20,945
04/25/2013 12 12.07 11.97 12.03 14,809
04/24/2013 11.86 11.95 11.84 11.95 10,597
04/23/2013 11.74 11.86 11.72 11.77 58,109
04/22/2013 11.77 11.86 11.76 11.86 15,837
04/19/2013 11.7 11.83 11.7 11.82 21,362
04/18/2013 11.55 11.55 11.41 11.52 11,700
04/17/2013 11.55 11.61 11.4 11.41 71,956
04/16/2013 11.8 11.8 11.68 11.74 14,878
04/15/2013 11.67 11.74 11.62 11.64 19,398
04/12/2013 11.92 11.92 11.8 11.88 25,053
04/11/2013 11.9 11.96 11.88 11.88 14,087
04/10/2013 11.88 11.98 11.88 11.94 14,409
04/09/2013 11.93 11.94 11.87 11.881 49,161
04/08/2013 11.75 11.89 11.75 11.88 23,576
04/05/2013 11.99 11.99 11.73 11.86 21,311
04/04/2013 11.9 12 11.86 12 23,795
04/03/2013 12.01 12.01 11.84 11.84 29,404
04/02/2013 11.99 12.1 11.99 12.08 19,342
04/01/2013 12.061 12.061 11.92 11.95 37,971
03/28/2013 12.05 12.0923 12.04 12.0923 6,681
03/27/2013 12.13 12.19 12.11 12.19 15,068
03/26/2013 12.22 12.24 12.18 12.19 7,784
03/25/2013 12.16 12.22 12.09 12.0969 13,576
03/22/2013 12.04 12.18 12.04 12.16 14,602
03/21/2013 12.18 12.18 12.01 12.07 32,507
03/20/2013 12.01 12.21 12.01 12.17 28,011
03/19/2013 11.98 11.98 11.8305 11.85 16,487
03/18/2013 12.07 12.07 11.98 12.03 8,965
03/15/2013 12.03 12.15 12.03 12.12 31,217
03/14/2013 12.26 12.37 12.21 12.21 91,397
03/13/2013 12.38 12.38 12.25 12.28 86,333
03/12/2013 12.52 12.56 12.33 12.4 70,417
03/11/2013 12.78 12.78 12.48 12.62 49,895
03/08/2013 12.63 12.79 12.63 12.78 18,811
03/07/2013 12.74 12.75 12.69 12.71 12,343
03/06/2013 12.76 12.82 12.71 12.75 11,627
03/05/2013 12.75 12.83 12.75 12.75 16,381
03/04/2013 12.72 12.79 12.65 12.68 26,167
03/01/2013 12.95 12.95 12.85 12.93 19,015
02/28/2013 13.01 13.13 13.01 13.05 12,047
02/27/2013 12.96 12.96 12.85 12.95 13,672
02/26/2013 12.84 13.16 12.64 12.9 67,830
02/25/2013 12.86 12.89 12.63 12.71 13,441
02/22/2013 12.79 12.84 12.73 12.7967 9,172
02/21/2013 12.77 12.85 12.68 12.78 32,194
02/20/2013 12.89 12.89 12.72 12.77 37,511
02/19/2013 12.82 12.84 12.744 12.79 22,096
02/15/2013 12.886 12.94 12.86 12.94 13,000
02/14/2013 12.84 12.87 12.831 12.86 13,173
02/13/2013 12.81 12.885 12.8 12.82 88,584
02/12/2013 12.83 12.89 12.68 12.82 35,759
02/11/2013 12.98 12.99 12.89 12.9 9,970
02/08/2013 13.03 13.04 12.91 12.98 25,313
02/07/2013 13.15 13.15 12.86 12.912 85,186
02/06/2013 13.22 13.22 13.13 13.21 88,255
02/05/2013 13.13 13.26 13.11 13.22 313,417
02/04/2013 13.33 13.33 13.15 13.16 195,383
02/01/2013 13.36 13.4 13.32 13.39 117,150
01/31/2013 13.35 13.352 13.33 13.35 77,124
01/30/2013 13.29 13.37 13.29 13.35 61,774
01/29/2013 13.24 13.4 13.24 13.31 201,904
01/28/2013 13.24 13.29 13.24 13.27 66,010
01/25/2013 13.24 13.27 13.2 13.23 108,899
01/24/2013 13.25 13.37 13.25 13.32 226,820
01/23/2013 13.33 13.36 13.3 13.31 151,247
01/22/2013 13.21 13.39 12.695 13.37 92,672
01/18/2013 13.23 13.34 13.14 13.31 207,658
01/17/2013 13.12 13.25 12.57 13.22 83,789
01/16/2013 13.2 13.24 13.18 13.24 135,154
01/15/2013 13.27 13.28 13.19 13.25 133,928
01/14/2013 13.31 13.35 13.21 13.3 103,559
01/11/2013 13.2 13.24 13.19 13.21 97,405
01/10/2013 13.33 13.38 13.29 13.34 144,943
01/09/2013 13.18 13.27 13.18 13.23 145,581
01/08/2013 13.08 13.13 13 13.1 191,620
01/07/2013 13.14 13.16 13.0401 13.15 82,931
01/04/2013 13.16 13.24 13.14 13.19 37,529
01/03/2013 13.12 13.28 13.12 13.22 83,715
01/02/2013 13.11 13.31 13.04 13.29 162,014
12/31/2012 12.75 12.88 12.74 12.88 125,611
12/28/2012 12.63 12.74 12.63 12.68 284,819
12/27/2012 12.66 12.69 12.6148 12.66 156,988
12/26/2012 12.64 12.71 12.6296 12.68 87,507
12/24/2012 12.59 12.66 12.57 12.64 10,119
12/21/2012 12.68 12.7 12.535 12.59 53,138
12/20/2012 12.73 12.82 12.7 12.82 495,015
12/19/2012 12.7 12.76 12.68 12.73 53,482
12/18/2012 12.59 12.65 12.56 12.65 43,320
12/17/2012 12.68 12.7 12.55 12.59 285,470
12/14/2012 12.76 12.82 12.7101 12.78 157,296
12/13/2012 12.67 12.71 12.65 12.68 61,910
12/12/2012 12.68 12.7167 12.66 12.66 52,160
12/11/2012 12.65 12.69 12.61 12.67 595,352
12/10/2012 12.68 12.68 12.59 12.63 106,180
12/07/2012 12.58 12.65 12.53 12.59 160,718
12/06/2012 12.53 12.63 12.53 12.62 20,880
12/05/2012 12.56 12.68 12.54 12.64 188,852
12/04/2012 12.37 12.49 12.37 12.44 58,450
12/03/2012 12.49 12.49 12.36 12.38 44,323
11/30/2012 12.41 12.52 12.41 12.43 140,055
11/29/2012 12.35 12.43 12.32 12.37 470,676
11/28/2012 12.18 12.39 12.18 12.31 291,041
11/27/2012 12.28 12.39 12.28 12.33 453,338
11/26/2012 11.85 11.88 11.81 11.84 770,939
11/23/2012 11.8 11.89 11.77 11.88 5,026
11/21/2012 11.56 11.69 11.52 11.631 25,294
11/20/2012 11.64 11.64 11.39 11.54 24,886
11/19/2012 11.56 11.6471 11.45 11.58 11,076
11/16/2012 11.23 11.486 11.21 11.46 36,723
11/15/2012 11.45 11.45 11.14 11.3 45,735
11/14/2012 11.69 11.7 11.44 11.46 13,927
11/13/2012 11.62 11.71 11.58 11.67 1,223,364
11/12/2012 11.75 11.87 11.75 11.78 14,675
11/09/2012 11.58 11.75 11.58 11.7 19,036
11/08/2012 11.8 11.85 11.66 11.68 10,809
11/07/2012 11.86 11.95 11.81 11.84 57,998
11/06/2012 12.05 12.07 11.94 11.96 17,083
11/05/2012 11.94 12.13 11.92 12.01 39,179
11/02/2012 11.96 11.96 11.86 11.89 7,008
11/01/2012 11.81 11.95 11.71 11.88 33,817
10/31/2012 11.71 11.71 11.47 11.64 30,325
10/26/2012 11.78 11.78 11.62 11.66 18,272
10/25/2012 11.83 11.99 11.83 11.87 55,284
10/24/2012 11.75 11.8 11.72 11.78 21,182
10/23/2012 11.55 11.66 11.55 11.6 19,754
10/22/2012 11.82 11.82 11.64 11.72 11,675
10/19/2012 11.85 11.85 11.7 11.74 10,890
10/18/2012 11.83 11.87 11.75 11.84 34,207
10/17/2012 11.59 11.8 11.59 11.8 9,536
10/16/2012 11.65 11.6999 11.63 11.69 11,896
10/15/2012 11.61 11.67 11.59 11.66 14,548
10/12/2012 11.59 11.68 11.56 11.58 8,111
10/11/2012 11.54 11.68 11.54 11.67 37,431
10/10/2012 11.46 11.48 11.45 11.46 9,153
10/09/2012 11.53 11.53 11.32 11.41 33,810
10/08/2012 11.47 11.5 11.39 11.47 4,537
10/05/2012 11.67 11.75 11.51 11.56 21,263
10/04/2012 11.61 11.6799 11.61 11.66 16,283
10/03/2012 11.55 11.616 11.5 11.6 11,386
10/02/2012 11.57 11.58 11.49 11.55 15,122
10/01/2012 11.54 11.58 11.43 11.54 25,495
09/28/2012 11.48 11.48 11.32 11.4 30,743
09/27/2012 11.27 11.4195 11.27 11.39 28,683
09/26/2012 11.12 11.1868 11.07 11.15 32,031
09/25/2012 11.11 11.27 11.11 11.18 40,177
09/24/2012 11.15 11.23 11.11 11.2 44,863
09/21/2012 11.2 11.22 11.14 11.21 49,541
09/20/2012 11.19 11.22 11.15 11.2 13,570
09/19/2012 11.3 11.32 11.25 11.3099 41,268
09/18/2012 11.08 11.2283 11.08 11.2 29,747
09/17/2012 11.14 11.21 11.1 11.18 57,406
09/14/2012 11.16 11.36 11.16 11.27 61,822
09/13/2012 10.91 11.14 10.91 11.08 43,108
09/12/2012 10.89 10.9765 10.78 10.96 52,236
09/11/2012 10.71 10.8545 10.71 10.84 42,612
09/10/2012 10.74 10.8 10.73 10.77 34,116
09/07/2012 10.69 10.81 10.69 10.79 32,439
09/06/2012 10.44 10.6 10.44 10.56 26,349
09/05/2012 10.47 10.49 10.44 10.48 27,536
09/04/2012 10.54 10.54 10.45 10.5 20,519
08/31/2012 10.65 10.65 10.59 10.62 15,395
08/30/2012 10.65 10.65 10.51 10.56 21,969
08/29/2012 10.7 10.7 10.66 10.662 10,134
08/28/2012 10.68 10.75 10.68 10.75 31,389
08/27/2012 10.69 10.69 10.64 10.68 16,497
08/24/2012 10.72 10.7995 10.67 10.76 25,134
08/23/2012 10.8 10.83 10.7901 10.83 11,508
08/22/2012 10.76 10.8001 10.64 10.8001 45,722
08/21/2012 10.85 10.88 10.77 10.8 33,252
08/20/2012 10.77 10.81 10.76 10.8001 3,780
08/17/2012 10.81 10.84 10.8 10.84 18,063
08/16/2012 10.88 10.88 10.79 10.8112 17,321
08/15/2012 10.86 10.8899 10.81 10.8296 6,306
08/14/2012 10.83 10.9329 10.83 10.8701 21,278
08/13/2012 10.94 10.94 10.78 10.83 9,844
08/10/2012 10.82 10.94 10.82 10.94 18,697
08/09/2012 10.85 10.93 10.84 10.91 48,443
08/08/2012 10.76 10.85 10.76 10.82 14,513
08/07/2012 10.76 10.88 10.74 10.83 39,369
08/06/2012 10.67 10.8 10.67 10.73 18,061
08/03/2012 10.71 10.74 10.67 10.7 16,243
08/02/2012 10.62 10.62 10.47 10.52 7,355
08/01/2012 10.68 10.69 10.61 10.64 16,922
07/31/2012 10.65 10.65 10.58 10.6001 15,045
07/30/2012 10.49 10.64 10.49 10.64 55,512
07/27/2012 10.31 10.57 10.31 10.52 42,139
07/26/2012 10.31 10.34 10.29 10.31 13,224
07/25/2012 10.28 10.29 10.24 10.25 13,949
07/24/2012 10.31 10.31 10.15 10.23 35,041
07/23/2012 10.2 10.33 10.16 10.31 29,688
07/20/2012 10.49 10.5 10.35 10.42 25,323
07/19/2012 10.54 10.621 10.54 10.55 21,620
07/18/2012 10.44 10.51 10.15 10.5 16,589
07/17/2012 10.47 10.56 10.4 10.52 20,415
07/16/2012 10.46 10.49 10.41 10.4393 15,594
07/13/2012 10.5 10.54 10.42 10.49 18,009
07/12/2012 10.43 10.47 10.33 10.47 11,735
07/11/2012 10.55 10.6 10.46 10.54 18,414
07/10/2012 10.65 10.65 10.41 10.5 12,126
07/09/2012 10.62 10.73 10.5804 10.72 24,786
07/06/2012 10.74 10.81 10.631 10.77 23,698
07/05/2012 10.65 10.83 10.441 10.74 14,324
07/03/2012 10.74 10.82 10.74 10.76 12,295
07/02/2012 10.7 10.78 10.58 10.66 21,876
06/29/2012 10.47 10.79 10.451 10.7218 99,824
06/28/2012 10.22 10.33 10.2 10.32 14,662
06/27/2012 10.25 10.34 10.25 10.3 8,689
06/26/2012 10.17 10.3 10.17 10.21 10,213
06/25/2012 10.19 10.19 10.11 10.13 14,818
06/22/2012 10.33 10.41 10.18 10.23 33,930
06/21/2012 10.54 10.54 10.26 10.39 91,468
06/20/2012 10.61 10.7 10.5401 10.6 45,636
06/19/2012 10.55 10.7 10.54 10.66 18,695
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.