Aberdeen Greater China Fund, Inc. Historical Stock Prices

GCH 
$10.51
*  
0.03
0.28%
Get GCH Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.42  10.54  10.415  10.51 38,015
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
04/10/2014 10 10.12 9.9401 9.98 22,014
04/09/2014 9.91 9.99 9.9 9.94 9,211
04/08/2014 9.86 9.98 9.85 9.89 101,651
04/07/2014 9.7673 9.86 9.7673 9.79 39,907
04/04/2014 9.82 9.89 9.78 9.812 67,245
04/03/2014 9.74 9.79 9.69 9.77 71,020
04/02/2014 9.71 9.8001 9.71 9.77 75,218
04/01/2014 9.71 9.75 9.71 9.73 25,271
03/31/2014 9.64 9.68 9.63 9.67 24,395
03/28/2014 9.5 9.64 9.485 9.62 11,515
03/27/2014 9.46 9.49 9.44 9.47 45,966
03/26/2014 9.42 9.48 9.42 9.47 91,399
03/25/2014 9.4 9.43 9.381 9.39 5,302
03/24/2014 9.34 9.36 9.29 9.3401 34,515
03/21/2014 9.31 9.4 9.27 9.27 47,984
03/20/2014 9.14 9.187 9.1 9.1776 10,033
03/19/2014 9.23 9.2501 9.1832 9.19 24,327
03/18/2014 9.26 9.29 9.24 9.26 40,355
03/17/2014 9.22 9.23 9.1799 9.2 52,789
03/14/2014 9.18 9.26 9.16 9.19 21,416
03/13/2014 9.3 9.3 9.22 9.22 56,659
03/12/2014 9.24 9.32 9.23 9.32 17,175
03/11/2014 9.35 9.41 9.29 9.32 53,369
03/10/2014 9.25 9.34 9.24 9.34 48,011
03/07/2014 9.44 9.47 9.38 9.38 116,977
03/06/2014 9.42 9.54 9.42 9.4849 20,322
03/05/2014 9.33 9.42 9.33 9.42 25,599
03/04/2014 9.46 9.47 9.39 9.45 27,346
03/03/2014 9.28 9.36 9.27 9.34 20,285
02/28/2014 9.53 9.54 9.4 9.46 81,080
02/27/2014 9.41 9.5 9.4 9.48 24,121
02/26/2014 9.26 9.37 9.26 9.36 43,757
02/25/2014 9.35 9.35 9.25 9.26 55,883
02/24/2014 9.33 9.3868 9.321 9.36 31,543
02/21/2014 9.45 9.48 9.1 9.42 81,707
02/20/2014 9.38 9.45 9.37 9.41 18,757
02/19/2014 9.45 9.53 9.43 9.47 13,622
02/18/2014 9.47 9.51 9.42 9.44 12,800
02/14/2014 9.44 9.52 9.44 9.5 8,417
02/13/2014 9.36 9.47 9.34 9.45 13,559
02/12/2014 9.44 9.52 9.3981 9.41 26,576
02/11/2014 9.28 9.43 9.28 9.43 39,550
02/10/2014 9.21 9.28 9.17 9.2 52,215
02/07/2014 9.17 9.25 9.17 9.17 27,346
02/06/2014 9.15 9.21 9.148 9.19 36,996
02/05/2014 9.11 9.12 9.01 9.1 28,708
02/04/2014 9.11 9.2 9.1006 9.17 17,779
02/03/2014 9.28 9.28 9.13 9.13 41,319
01/31/2014 9.36 9.36 9.24 9.35 38,717
01/30/2014 9.4 9.46 9.36 9.39 18,894
01/29/2014 9.42 9.4399 9.33 9.36 57,396
01/28/2014 9.55 9.57 9.51 9.52 6,686
01/27/2014 9.58 9.58 9.4499 9.47 36,931
01/24/2014 9.7 9.72 9.57 9.61 23,559
01/23/2014 9.88 9.88 9.75 9.77 34,082
01/22/2014 10.01 10.04 9.9579 10.03 29,844
01/21/2014 9.93 9.98 9.91 9.94 23,515
01/17/2014 9.95 9.95 9.89 9.92 26,956
01/16/2014 9.86 9.9 9.84 9.89 17,109
01/15/2014 9.89 9.95 9.89 9.9 25,117
01/14/2014 9.92 9.99 9.92 9.94 25,447
01/13/2014 9.9 9.92 9.85 9.87 28,477
01/10/2014 9.9 9.98 9.9 9.94 25,744
01/09/2014 9.83 9.8836 9.83 9.87 19,686
01/08/2014 9.95 10.01 9.92 9.93 30,949
01/07/2014 9.9 9.97 9.86 9.95 19,234
01/06/2014 9.93 9.94 9.8301 9.91 35,277
01/03/2014 9.98 9.98 9.92 9.98 62,137
01/02/2014 10.12 10.12 9.9601 9.97 14,033
12/31/2013 10.12 10.19 10.08 10.19 32,867
12/30/2013 10.21 10.22 10.1 10.1 47,032
12/27/2013 10.31 10.31 10.2 10.24 34,802
12/26/2013 10.25 10.261 10.15 10.18 48,629
12/24/2013 10.22 10.31 10.22 10.28 11,504
12/23/2013 10.14 10.34 10.11 10.13 68,002
12/20/2013 10 10.19 10 10.11 86,643
12/19/2013 9.99 10.05 9.95 10.04 162,634
12/18/2013 10.05 10.105 10.02 10.1 60,692
12/17/2013 11.22 11.28 11.1 11.255 71,130
12/16/2013 11.2 11.29 11.2 11.28 48,645
12/13/2013 11.24 11.36 11.11 11.23 50,183
12/12/2013 11.2 11.27 11.17 11.26 47,725
12/11/2013 11.32 11.32 11.228 11.25 60,958
12/10/2013 11.34 11.41 11.32 11.41 52,974
12/09/2013 11.5 11.5 11.3701 11.41 36,586
12/06/2013 11.6 11.62 11.47 11.49 75,400
12/05/2013 11.64 11.64 11.51 11.52 9,303
12/04/2013 11.63 11.72 11.57 11.6701 19,546
12/03/2013 11.59 11.7 11.58 11.66 37,545
12/02/2013 11.74 11.76 11.65 11.65 18,860
11/29/2013 11.63 11.8701 11.63 11.79 34,723
11/27/2013 11.62 11.7 11.61 11.67 13,843
11/26/2013 11.61 11.63 11.58 11.59 34,294
11/25/2013 11.68 11.68 11.6 11.61 31,202
11/22/2013 11.69 11.73 11.68 11.72 7,212
11/21/2013 11.7 11.74 11.66 11.73 7,913
11/20/2013 11.72 11.76 11.66 11.67 10,056
11/19/2013 11.7 11.785 11.7 11.75 29,528
11/18/2013 11.73 11.87 11.73 11.82 51,201
11/15/2013 11.51 11.67 11.51 11.61 33,144
11/14/2013 11.31 11.38 11.191 11.33 110,987
11/13/2013 11.4 11.4 11.27 11.34 26,994
11/12/2013 11.66 11.66 11.39 11.47 87,567
11/11/2013 11.6 11.72 11.6 11.66 13,983
11/08/2013 11.55 11.6301 11.53 11.6301 13,211
11/07/2013 11.65 11.67 11.6 11.6 35,194
11/06/2013 11.65 11.7 11.61 11.68 50,690
11/05/2013 11.61 11.64 11.55 11.63 20,195
11/04/2013 11.67 11.73 11.64 11.72 26,292
11/01/2013 11.76 11.84 11.644 11.71 41,395
10/31/2013 11.78 11.78 11.66 11.66 23,566
10/30/2013 11.71 11.76 11.69 11.74 30,848
10/29/2013 11.6 11.65 11.56 11.64 13,414
10/28/2013 11.6 11.6193 11.53 11.56 27,567
10/25/2013 11.531 11.56 11.52 11.52 2,125
10/24/2013 11.59 11.59 11.5 11.56 107,409
10/23/2013 11.59 11.59 11.53 11.55 16,301
10/22/2013 11.83 11.85 11.73 11.7467 14,355
10/21/2013 11.75 11.8 11.71 11.8 16,809
10/18/2013 11.63 11.74 11.61 11.7201 21,254
10/17/2013 11.52 11.61 11.49 11.6 14,334
10/16/2013 11.53 11.6 11.53 11.59 28,144
10/15/2013 11.54 11.58 11.53 11.55 22,944
10/14/2013 11.57 11.64 11.405 11.59 8,758
10/11/2013 11.45 11.6 11.45 11.57 9,469
10/10/2013 11.4 11.55 11.4 11.53 45,782
10/09/2013 11.3 11.44 11.3 11.37 21,683
10/08/2013 11.36 11.47 11.35 11.35 8,853
10/07/2013 11.46 11.47 11.41 11.41 7,508
10/04/2013 11.48 11.59 11.48 11.55 9,714
10/03/2013 11.47 11.54 11.45 11.504 50,038
10/02/2013 11.425 11.45 11.42 11.45 7,856
10/01/2013 11.29 11.48 11.29 11.47 21,617
09/30/2013 11.25 11.4 11.25 11.39 14,732
09/27/2013 11.46 11.479 11.41 11.45 4,289
09/26/2013 11.47 11.52 11.4299 11.49 13,844
09/25/2013 11.52 11.55 11.3 11.51 8,680
09/24/2013 11.59 11.64 11.39 11.55 23,730
09/23/2013 11.65 11.65 11.43 11.59 87,494
09/20/2013 11.64 11.845 11.57 11.65 12,178
09/19/2013 11.63 11.63 11.5518 11.63 11,211
09/18/2013 11.471 11.8 11.471 11.67 86,231
09/17/2013 11.54 11.61 11.48 11.55 13,916
09/16/2013 11.6 11.7 11.58 11.59 16,687
09/13/2013 11.57 11.57 11.5 11.51 7,520
09/12/2013 11.604 11.62 11.51 11.51 14,384
09/11/2013 11.74 11.74 11.56 11.64 13,818
09/10/2013 11.61 11.75 11.6 11.74 28,761
09/09/2013 11.53 11.61 11.49 11.61 24,281
09/06/2013 11.46 11.46 11.37 11.43 8,627
09/05/2013 11.36 11.38 11.31 11.361 8,314
09/04/2013 11.3 11.33 11.29 11.31 7,100
09/03/2013 11.18 11.34 11.16 11.21 18,170
08/30/2013 11.12 11.12 10.91 10.98 6,926
08/29/2013 11.14 11.14 11.04 11.05 8,877
08/28/2013 11.04 11.11 11.02 11.09 13,107
08/27/2013 11.14 11.14 11.01 11.08 35,261
08/26/2013 11.3 11.32 11.19 11.201 13,333
08/23/2013 11.29 11.29 11.16 11.211 19,977
08/22/2013 11.08 11.32 11.08 11.29 16,404
08/21/2013 11.15 11.15 11.01 11.02 34,141
08/20/2013 11.3 11.3 11.2 11.25 12,544
08/19/2013 11.39 11.45 11.34 11.34 5,700
08/16/2013 11.43 11.52 11.4 11.42 7,807
08/15/2013 11.54 11.54 11.41 11.43 10,916
08/14/2013 11.68 11.68 11.61 11.64 2,000
08/13/2013 11.58 11.66 11.565 11.64 22,672
08/12/2013 11.34 11.5 11.34 11.5 23,297
08/09/2013 11.15 11.29 11.15 11.27 6,803
08/08/2013 11.26 11.33 11.17 11.25 39,044
08/07/2013 11.19 11.2 11.13 11.19 9,863
08/06/2013 11.3 11.38 11.25 11.34 17,886
08/05/2013 11.39 11.44 11.39 11.43 11,499
08/02/2013 11.542 11.56 11.5 11.52 5,233
08/01/2013 11.46 11.57 11.45 11.52 15,190
07/31/2013 11.34 11.4596 11.34 11.36 8,626
07/30/2013 11.3501 11.41 11.35 11.4 10,706
07/29/2013 11.3 11.36 11.15 11.2925 35,239
07/26/2013 11.48 11.5252 11.41 11.5101 11,232
07/25/2013 11.48 11.53 11.47 11.53 18,364
07/24/2013 11.5 11.56 11.45 11.48 16,547
07/23/2013 11.53 11.62 11.53 11.62 18,598
07/22/2013 11.32 11.39 11.27 11.39 16,925
07/19/2013 11.41 11.45 11.27 11.31 22,676
07/18/2013 11.45 11.49 11.41 11.43 14,644
07/17/2013 11.5 11.5447 11.42 11.47 26,130
07/16/2013 11.41 11.49 11.41 11.49 28,385
07/15/2013 11.46 11.47 11.4 11.47 37,685
07/12/2013 11.4 11.4001 11.302 11.34 55,521
07/11/2013 11.47 11.5 11.39 11.49 56,723
07/10/2013 11.2 11.2 11.12 11.15 34,596
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?