Home > Quotes > GCOM > Historical Prices
GCOM

Historical Stock Prices

$12.89
*  
0.09
  negative  
0.7%
Get GCOM Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Technology
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 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 12.77 12.93 12.72 12.89 27,980
05/23/2013 12.64 12.9 12.55 12.8 62,065
05/22/2013 12.68 12.99 12.62 12.76 48,687
05/21/2013 12.68 12.8296 12.64 12.68 43,512
05/20/2013 12.72 12.9 12.64 12.72 19,652
05/17/2013 12.75 12.8 12.64 12.79 62,036
05/16/2013 12.75 12.77 12.5902 12.74 56,876
05/15/2013 12.62 12.75 12.44 12.75 65,834
05/14/2013 12.37 12.7 12.37 12.68 60,059
05/13/2013 12.52 12.58 12.29 12.39 58,632
05/10/2013 12.3 12.58 12.222 12.57 54,984
05/09/2013 12.5 12.52 11.9801 12.3 111,203
05/08/2013 12.34 12.66 12.33 12.66 55,373
05/07/2013 12.5 12.6 12.2335 12.5 54,546
05/06/2013 12.48 12.56 12.33 12.52 22,015
05/03/2013 12.4 12.53 12.37 12.44 50,348
05/02/2013 12.13 12.4 11.43 12.3 72,772
05/01/2013 12.18 12.21 11.83 12.05 138,837
04/30/2013 12.24 12.3 12.16 12.25 52,632
04/29/2013 12.24 12.3 12.1015 12.22 37,003
04/26/2013 12.28 12.28 12.055 12.16 49,856
04/25/2013 12.26 12.34 12.21 12.29 66,922
04/24/2013 12.21 12.33 12.12 12.31 68,753
04/23/2013 12.1 12.27 12.06 12.26 92,995
04/22/2013 11.96 12.2 11.84 12.01 76,768
04/19/2013 11.85 12 11.85 11.95 136,893
04/18/2013 11.79 11.955 11.76 11.9 161,306
04/17/2013 11.89 12.03 11.77 11.81 81,532
04/16/2013 11.83 12.0299 11.82 11.95 123,561
04/15/2013 12.015 12.13 11.65 11.76 85,799
04/12/2013 11.91 12.08 11.91 12.07 29,523
04/11/2013 11.96 12.03 11.88 11.99 55,921
04/10/2013 11.84 12.1 11.6402 11.99 63,406
04/09/2013 11.6 11.92 11.2516 11.84 63,858
04/08/2013 11.68 11.74 11.42 11.59 55,596
04/05/2013 11.41 11.65 11.231 11.63 42,187
04/04/2013 11.7 11.7 11.49 11.61 143,208
04/03/2013 11.85 12.01 11.68 11.71 174,361
04/02/2013 12.01 12.11 11.79 11.85 52,780
04/01/2013 11.96 12.04 11.87 11.99 85,586
03/28/2013 12 12.09 11.989 12.01 38,421
03/27/2013 12.13 12.23 11.94 11.97 60,469
03/26/2013 12.34 12.34 12.01 12.24 49,654
03/25/2013 12.14 12.3 12.11 12.25 39,436
03/22/2013 12.1 12.2 12.09 12.14 20,195
03/21/2013 12.26 12.31 12.06 12.1 38,724
03/20/2013 12.25 12.49 12.2 12.3 120,920
03/19/2013 12.28 12.32 12.13 12.22 32,549
03/18/2013 12.23 12.36 12.23 12.29 42,655
03/15/2013 12.5 12.57 12.33 12.38 142,043
03/14/2013 12.27 12.5 12.25 12.47 82,666
03/13/2013 12.07 12.3 12.068 12.24 58,513
03/12/2013 12.16 12.29 12.02 12.03 33,128
03/11/2013 12.17 12.27 12.12 12.2 30,155
03/08/2013 12.27 12.31 12.15 12.21 35,155
03/07/2013 12.14 12.18 12 12.17 30,049
03/06/2013 12.27 12.27 11.96 12.16 60,127
03/05/2013 12.34 12.38 12.23 12.27 66,649
03/04/2013 12.3 12.39 12.13 12.32 82,118
03/01/2013 12.04 12.41 12.03 12.29 88,500
02/28/2013 12.19 12.31 12.09 12.14 39,795
02/27/2013 12.15 12.34 12.15 12.17 30,115
02/26/2013 12.46 12.46 12.12 12.14 74,729
02/25/2013 12.56 12.57 12.31 12.39 118,774
02/22/2013 12.57 12.72 12.42 12.47 36,399
02/21/2013 12.5 12.63 12.42 12.56 70,041
02/20/2013 12.67 12.77 12.59 12.59 114,969
02/19/2013 12.57 12.71 12.56 12.7 54,672
02/15/2013 12.71 12.71 12.47 12.53 102,690
02/14/2013 12.66 12.73 12.51 12.63 97,905
02/13/2013 12.42 12.71 12.25 12.71 90,548
02/12/2013 12.17 12.38 12.1 12.36 55,884
02/11/2013 12.06 12.25 12 12.15 181,625
02/08/2013 11.93 12.1395 11.79 12.1 62,844
02/07/2013 12 12.02 11.74 11.87 179,708
02/06/2013 11.88 12.07 11.76 12.06 53,531
02/05/2013 12.13 12.22 11.94 11.97 72,496
02/04/2013 12.18 12.26 12.03 12.05 81,035
02/01/2013 12.42 12.53 12.21 12.28 92,902
01/31/2013 12.34 12.46 12.25 12.4 95,221
01/30/2013 12.53 12.66 12.2482 12.32 125,953
01/29/2013 12.6 12.79 12.47 12.58 97,856
01/28/2013 12.14 12.71 12.13 12.63 91,942
01/25/2013 12.25 12.28 12.05 12.11 58,170
01/24/2013 12.26 12.32 12.11 12.19 69,745
01/23/2013 12.1 12.32 12.1 12.28 115,810
01/22/2013 11.94 12.14 11.93 12.06 86,281
01/18/2013 11.82 11.94 11.698 11.86 108,913
01/17/2013 12.2 12.2 11.8 11.86 97,508
01/16/2013 12.15 12.392 12.1 12.12 125,930
01/15/2013 12.05 12.8 12.05 12.21 553,102
01/14/2013 11.87 11.91 11.58 11.61 36,507
01/11/2013 11.48 11.95 11.48 11.92 85,932
01/10/2013 11.68 11.7 11.45 11.46 36,261
01/09/2013 11.75 11.8018 11.55 11.6 24,693
01/08/2013 11.57 11.75 11.55 11.7 62,415
01/07/2013 11.45 11.58 11.38 11.55 52,623
01/04/2013 11.6 11.64 11.43 11.55 40,082
01/03/2013 11.59 11.93 11.36 11.56 148,540
01/02/2013 11.5 11.67 10.86 11.63 133,059
12/31/2012 10.99 11.39 10.49 11.3 236,296
12/28/2012 11.03 11.2 10.87 11.01 156,470
12/27/2012 11.47 11.47 11.03 11.05 115,157
12/26/2012 11.33 11.5 11.186 11.47 52,082
12/24/2012 11.48 11.69 11.31 11.33 81,989
12/21/2012 11.77 11.77 11 11.5 190,887
12/20/2012 11.91 11.91 11.63 11.87 57,784
12/19/2012 11.94 11.98 11.86 11.92 30,686
12/18/2012 11.75 11.97 11.74 11.93 52,353
12/17/2012 11.72 11.76 11.63 11.72 38,968
12/14/2012 11.64 11.78 11.63 11.69 65,202
12/13/2012 11.73 11.74 11.34 11.71 59,078
12/12/2012 11.77 11.83 11.54 11.75 88,025
12/11/2012 11.84 11.84 11.631 11.76 69,034
12/10/2012 11.67 11.84 11.55 11.73 96,558
12/07/2012 11.73 11.73 11.56 11.62 68,291
12/06/2012 11.83 11.83 11.56 11.65 49,109
12/05/2012 12 12 11.75 11.88 70,781
12/04/2012 11.82 12 11.5 11.97 80,773
12/03/2012 11.92 11.92 11.64 11.81 94,712
11/30/2012 11.83 11.99 11.74 11.88 144,147
11/29/2012 11.65 11.91 11.65 11.78 170,015
11/28/2012 11.5 11.77 11.42 11.58 84,424
11/27/2012 11.5 11.83 11.5 11.63 169,036
11/26/2012 11.2 11.52 11.19 11.52 148,994
11/23/2012 11 11.21 11 11.21 177,844
11/21/2012 10.76 11.07 10.66 11.05 281,293
11/20/2012 10.69 10.85 10.6 10.76 133,343
11/19/2012 10.67 10.79 10.32 10.75 107,059
11/16/2012 10.52 10.63 10.2784 10.58 146,831
11/15/2012 10.88 10.93 10.51 10.55 124,490
11/14/2012 10.98 11.05 10.932 10.98 260,107
11/13/2012 10.75 11 10.7115 10.92 165,019
11/12/2012 10.79 10.85 10.74 10.83 103,440
11/09/2012 10.62 10.85 10.5 10.78 493,534
11/08/2012 10.59 10.94 10.57 10.7 207,966
11/07/2012 10.92 10.94 10.61 10.62 268,430
11/06/2012 10.94 11.04 10.87 11.01 76,012
11/05/2012 10.94 11.1 10.78 10.88 62,053
11/02/2012 11.08 11.08 10.85 10.97 77,305
11/01/2012 10.89 11.1 10.82 11.07 112,756
10/31/2012 10.96 10.99 10.7 10.85 69,074
10/26/2012 10.75 10.96 10.61 10.96 330,033
10/25/2012 10.26 10.75 10.2 10.74 1,706,718
10/24/2012 10.78 10.78 10.11 10.19 147,334
10/23/2012 10.78 10.8 10.64 10.75 90,547
10/22/2012 10.71 10.91 10.71 10.88 60,789
10/19/2012 10.88 11.01 10.61 10.77 182,728
10/18/2012 11.11 11.11 10.91 10.93 63,684
10/17/2012 11.08 11.14 10.92 11.13 58,739
10/16/2012 11.08 11.25 10.97 11.09 218,307
10/15/2012 10.54 11.05 10.54 11 90,688
10/12/2012 10.88 10.9 10.51 10.57 98,604
10/11/2012 11.23 11.25 10.87 10.9 125,744
10/10/2012 10.65 11.21 10.6 11.17 175,955
10/09/2012 10.73 10.73 10.6 10.6 97,157
10/08/2012 10.77 10.79 10.672 10.74 87,403
10/05/2012 10.85 10.98 10.75 10.8 30,756
10/04/2012 10.96 10.99 10.6 10.81 216,411
10/03/2012 11.03 11.28 10.76 10.88 155,963
10/02/2012 11.1 11.28 11.07 11.07 167,717
10/01/2012 11.15 11.15 10.87 11.08 125,025
09/28/2012 11.04 11.25 10.9002 11.15 106,082
09/27/2012 11.07 11.14 10.96 11.11 158,543
09/26/2012 10.94 11 10.77 10.93 315,774
09/25/2012 11.27 11.27 10.7 10.95 416,700
09/24/2012 11.21 11.39 11.06 11.22 133,121
09/21/2012 11.32 11.32 11.15 11.25 259,663
09/20/2012 11.18 11.33 11.09 11.18 141,910
09/19/2012 11.28 11.34 11.0602 11.25 138,340
09/18/2012 11.2 11.31 11.07 11.291 222,338
09/17/2012 11.2 11.3 11.04 11.2 235,350
09/14/2012 11.19 11.37 11.09 11.24 253,263
09/13/2012 11.02 11.37 11.02 11.21 319,404
09/12/2012 10.64 11.43 10.61 11.09 2,009,318
09/11/2012 12.7 13.44 12.661 13.3 592,128
09/10/2012 12.25 12.75 12.25 12.53 198,468
09/07/2012 12.17 12.37 11.97 12.13 137,648
09/06/2012 11.74 12.07 11.6 12.06 252,917
09/05/2012 11.76 11.87 11.53 11.63 135,149
09/04/2012 11.85 11.95 11.6 11.77 84,591
08/31/2012 11.82 11.96 11.43 11.91 243,642
08/30/2012 11.66 11.8 11.48 11.71 299,327
08/29/2012 11.4 11.78 11.33 11.67 184,840
08/28/2012 11.34 11.5 11.27 11.35 222,989
08/27/2012 11.35 11.56 11.23 11.36 61,894
08/24/2012 11.26 11.41 11.17 11.33 89,962
08/23/2012 11.44 11.44 11.1901 11.27 38,977
08/22/2012 11.39 11.54 11.34 11.47 68,005
08/21/2012 11.67 11.8 11.39 11.45 67,979
08/20/2012 11.49 11.75 11.14 11.59 135,666
08/17/2012 11.83 11.83 11.52 11.55 110,751
08/16/2012 11.85 11.85 11.69 11.81 62,816
08/15/2012 11.95 12.01 11.61 11.87 52,204
08/14/2012 12.08 12.15 11.95 11.99 79,709
08/13/2012 11.93 12.06 11.91 12.06 204,464
08/10/2012 11.93 12 11.75 11.99 197,119
08/09/2012 11.53 11.96 11.3 11.93 253,713
08/08/2012 11.35 11.58 11.35 11.5 137,883
08/07/2012 11.02 11.41 10.96 11.38 153,368
08/06/2012 10.96 11.12 10.945 10.97 110,841
08/03/2012 10.68 10.99 10.67 10.92 113,484
08/02/2012 10.12 10.58 10.01 10.56 257,508
08/01/2012 10.16 10.234 10.06 10.17 126,413
07/31/2012 10.12 10.3078 9.97 10.18 79,226
07/30/2012 10.02 10.35 10.02 10.18 93,811
07/27/2012 9.9 10.1605 9.8 10 102,950
07/26/2012 10.05 10.05 9.8 9.9 69,487
07/25/2012 9.95 10.07 9.77 9.85 52,894
07/24/2012 9.93 10.06 9.75 9.85 101,031
07/23/2012 9.9 10.1396 9.82 9.86 101,578
07/20/2012 9.9 10.12 9.9 10.01 75,914
07/19/2012 10.03 10.03 9.82 9.935 46,312
07/18/2012 9.98 10.04 9.98 10 135,606
07/17/2012 10.15 10.15 9.8 9.97 71,013
07/16/2012 10.28 10.28 9.93 10.1 65,070
07/13/2012 9.84 10.69 9.669 10.34 385,171
07/12/2012 9.81 9.84 9.5 9.78 58,364
07/11/2012 9.85 10.02 9.77 9.88 43,758
07/10/2012 10.02 10.02 9.75 9.82 39,077
07/09/2012 9.97 10.15 9.745 9.93 206,669
07/06/2012 10.16 10.17 9.97 9.99 28,853
07/05/2012 10.41 10.52 10.22 10.29 77,758
07/03/2012 10.29 10.55 10.2 10.41 61,393
07/02/2012 10.14 10.25 10 10.25 128,821
06/29/2012 9.92 10.17 9.66 10.14 143,092
06/28/2012 9.53 9.79 9.48 9.68 134,856
06/27/2012 9.53 9.73 9.52 9.63 210,642
06/26/2012 9.8 9.91 9.44 9.49 285,773
06/25/2012 9.97 10.14 9.54 9.78 262,545
06/22/2012 9.96 10.17 9.93 10.17 355,138
06/21/2012 10.42 10.44 9.82 9.89 237,743
06/20/2012 10.4 10.64 10.4 10.42 54,380
06/19/2012 10.34 10.66 10.2 10.41 74,231
06/18/2012 10.61 10.61 10.22 10.26 79,676
06/15/2012 10.2 10.71 10.08 10.68 125,044
06/14/2012 10.12 10.33 10.02 10.2 136,672
06/13/2012 10.32 10.32 10.08 10.08 132,448
06/12/2012 10.29 10.35 9.95 10.34 150,346
06/11/2012 11 11 10.24 10.27 161,498
06/08/2012 10.63 10.92 10.55 10.85 108,627
06/07/2012 10.77 10.8 10.63 10.65 169,912
06/06/2012 10.45 10.66 10.35 10.65 350,948
06/05/2012 10.32 10.46 10.26 10.4 550,817
06/04/2012 10.4 10.47 10.25 10.4 331,716
06/01/2012 10.34 10.65 9.84 10.32 330,861
05/31/2012 10.68 10.77 10.58 10.6 346,512
05/30/2012 10.63 10.815 10.58 10.65 186,670
05/29/2012 10.77 11 10.69 10.8 325,003
05/25/2012 10.82 10.83 10.52 10.75 138,269
05/24/2012 10.9 10.91 10.73 10.79 82,136
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.