Historical Stock Prices

GCV 
$4.12
*  
0.0951
2.26%
Get GCV Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading GCV 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 05-FEB-2015 TO 05-FEB-2016

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.
02/05/2016 4.19 4.19 4.11 4.12 56,617
02/04/2016 4.17 4.24 4.17 4.2151 10,333
02/03/2016 4.16 4.2001 4.12 4.1989 26,029
02/02/2016 4.27 4.27 4.17 4.18 22,979
02/01/2016 4.21 4.2899 4.21 4.26 24,451
01/29/2016 4.19 4.3 4.1814 4.25 44,036
01/28/2016 4.17 4.19 4.11 4.16 21,914
01/27/2016 4.16 4.22 4.12 4.12 19,172
01/26/2016 4.15 4.19 4.1104 4.19 35,259
01/25/2016 4.19 4.1999 4.15 4.15 10,578
01/22/2016 4.1399 4.2447 4.1399 4.22 35,495
01/21/2016 4.07 4.16 4.0201 4.06 23,798
01/20/2016 4.09 4.09 3.93 4.039 33,385
01/19/2016 4.25 4.27 4.1229 4.1269 37,474
01/15/2016 4.22 4.22 3.96 4.1836 47,074
01/14/2016 4.351 4.41 4.3 4.33 44,046
01/13/2016 4.5 4.5 4.35 4.35 22,267
01/12/2016 4.53 4.53 4.39 4.4799 36,577
01/11/2016 4.51 4.5201 4.42 4.47 27,035
01/08/2016 4.56 4.61 4.49 4.5 26,658
01/07/2016 4.62 4.66 4.56 4.56 29,389
01/06/2016 4.68 4.73 4.63 4.6716 18,937
01/05/2016 4.65 4.75 4.64 4.75 32,865
01/04/2016 4.71 4.71 4.65 4.67 16,040
12/31/2015 4.84 4.86 4.7642 4.78 58,181
12/30/2015 4.89 4.89 4.82 4.84 41,598
12/29/2015 4.89 4.89 4.85 4.86 32,901
12/28/2015 4.89 4.89 4.83 4.86 12,255
12/24/2015 4.88 4.9299 4.859 4.87 20,600
12/23/2015 4.83 4.94 4.76 4.9101 74,574
12/22/2015 4.73 4.82 4.73 4.81 74,211
12/21/2015 4.62 4.7299 4.58 4.7299 63,872
12/18/2015 4.65 4.65 4.6052 4.61 18,622
12/17/2015 4.65 4.7199 4.6 4.65 37,528
12/16/2015 4.65 4.69 4.6304 4.66 11,936
12/15/2015 4.64 4.65 4.61 4.64 16,055
12/14/2015 4.61 4.61 4.47 4.5952 34,997
12/11/2015 4.73 4.73 4.63 4.64 31,465
12/10/2015 4.7353 4.75 4.7353 4.74 12,521
12/09/2015 4.73 4.77 4.71 4.75 64,676
12/08/2015 4.78 4.88 4.77 4.85 27,286
12/07/2015 4.86 4.9 4.8 4.8 27,596
12/04/2015 4.89 4.91 4.83 4.9099 39,937
12/03/2015 4.9199 4.9199 4.84 4.88 31,171
12/02/2015 4.96 4.96 4.82 4.92 41,220
12/01/2015 4.93 4.99 4.9201 4.94 42,571
11/30/2015 4.89 4.987 4.8802 4.97 13,470
11/27/2015 4.87 4.91 4.86 4.86 5,373
11/25/2015 4.91 4.91 4.85 4.85 18,121
11/24/2015 4.85 4.909 4.826 4.9 39,691
11/23/2015 4.88 4.88 4.82 4.82 12,908
11/20/2015 4.91 4.93 4.87 4.88 17,744
11/19/2015 4.88 4.8999 4.87 4.88 16,893
11/18/2015 4.89 4.91 4.88 4.91 32,729
11/17/2015 4.93 4.93 4.87 4.88 25,507
11/16/2015 4.89 4.93 4.88 4.91 19,872
11/13/2015 5.03 5.03 4.89 4.89 24,716
11/12/2015 5.08 5.1 5.03 5.04 29,765
11/11/2015 5.12 5.12 5.0699 5.1 7,035
11/10/2015 5.099 5.1033 5.06 5.08 9,918
11/09/2015 5.14 5.145 5.08 5.1 24,855
11/06/2015 5.18 5.18 5.15 5.15 7,261
11/05/2015 5.2 5.2 5.18 5.2 3,285
11/04/2015 5.24 5.24 5.192 5.202 11,756
11/03/2015 5.21 5.23 5.2 5.21 22,226
11/02/2015 5.2 5.24 5.18 5.23 27,563
10/30/2015 5.15 5.2072 5.15 5.19 12,740
10/29/2015 5.19 5.2 5.13 5.15 15,120
10/28/2015 5.15 5.18 5.13 5.18 15,210
10/27/2015 5.12 5.1699 5.1 5.14 23,347
10/26/2015 5.2 5.2 5.07 5.1061 33,289
10/23/2015 5.17 5.21 5.17 5.21 14,236
10/22/2015 5.16 5.18 5.11 5.12 16,459
10/21/2015 5.2 5.2 5.12 5.13 6,176
10/20/2015 5.09 5.16 5.09 5.16 19,141
10/19/2015 5.09 5.1301 5.08 5.13 9,933
10/16/2015 5.08 5.09 5.06 5.09 7,094
10/15/2015 5.01 5.07 5 5.07 11,630
10/14/2015 5.06 5.09 5 5 15,065
10/13/2015 5.02 5.09 5.0101 5.05 19,232
10/12/2015 5.09 5.09 5.0501 5.0601 23,647
10/09/2015 5.05 5.09 5.05 5.08 9,013
10/08/2015 5.04 5.04 4.97 5.02 29,691
10/07/2015 5.04 5.04 4.97 5.01 15,833
10/06/2015 5 5 4.97 4.9999 3,625
10/05/2015 4.95 4.98 4.94 4.97 14,456
10/02/2015 4.79 4.9 4.79 4.9 8,946
10/01/2015 4.83 4.92 4.8255 4.83 22,110
09/30/2015 4.84 4.92 4.84 4.8601 22,169
09/29/2015 4.89 4.89 4.75 4.754 27,806
09/28/2015 4.98 5.01 4.85 4.85 59,529
09/25/2015 4.98 5.03 4.95 4.99 46,690
09/24/2015 4.95 4.99 4.9 4.96 53,652
09/23/2015 4.9 4.98 4.9 4.97 60,483
09/22/2015 4.91 4.94 4.84 4.86 25,167
09/21/2015 5.07 5.07 4.95 4.95 20,613
09/18/2015 5 5.06 5 5.02 18,394
09/17/2015 5 5.0382 4.9934 5.0001 9,453
09/16/2015 5.01 5.03 4.9801 4.9801 11,582
09/15/2015 5 5.03 4.94 4.982 18,882
09/14/2015 5.01 5.01 4.9465 4.964 24,230
09/11/2015 5.08 5.12 5.07 5.11 5,975
09/10/2015 5.09 5.15 5.09 5.12 16,495
09/09/2015 5.2 5.2 5.1184 5.12 10,323
09/08/2015 5.06 5.1622 5.06 5.16 23,379
09/04/2015 5.05 5.1 5.05 5.1 18,068
09/03/2015 5.12 5.17 5.1 5.1 13,790
09/02/2015 5.13 5.14 5.05 5.14 39,086
09/01/2015 5.1 5.1 5.02 5.04 12,330
08/31/2015 5.19 5.19 5.12 5.12 9,969
08/28/2015 5.15 5.21 5.13 5.19 19,049
08/27/2015 5.1 5.19 5.07 5.15 20,365
08/26/2015 5.09 5.09 4.97 5.06 20,663
08/25/2015 5 5.0635 4.95 4.95 32,610
08/24/2015 4.48 5.04 4.36 4.96 92,186
08/21/2015 5.36 5.36 5.22 5.22 21,851
08/20/2015 5.44 5.46 5.39 5.39 24,463
08/19/2015 5.42 5.4899 5.41 5.4791 12,767
08/18/2015 5.46 5.49 5.42 5.45 16,455
08/17/2015 5.48 5.545 5.44 5.46 42,169
08/14/2015 5.51 5.52 5.48 5.52 26,820
08/13/2015 5.51 5.53 5.5 5.52 5,048
08/12/2015 5.55 5.55 5.47 5.52 14,048
08/11/2015 5.62 5.62 5.5 5.54 16,723
08/10/2015 5.54 5.66 5.54 5.64 14,223
08/07/2015 5.54 5.54 5.47 5.5 13,902
08/06/2015 5.6287 5.6287 5.48 5.58 60,318
08/05/2015 5.64 5.67 5.62 5.62 3,959
08/04/2015 5.64 5.64 5.59 5.6 7,050
08/03/2015 5.66 5.66 5.5901 5.61 12,349
07/31/2015 5.63 5.72 5.59 5.64 13,354
07/30/2015 5.64 5.64 5.5 5.59 26,893
07/29/2015 5.59 5.6401 5.58 5.62 3,836
07/28/2015 5.5 5.5624 5.47 5.56 23,051
07/27/2015 5.6 5.6447 5.43 5.54 61,504
07/24/2015 5.61 5.66 5.61 5.65 16,010
07/23/2015 5.682 5.683 5.633 5.64 18,030
07/22/2015 5.7 5.7199 5.64 5.6899 35,131
07/21/2015 5.72 5.77 5.681 5.77 41,964
07/20/2015 5.81 5.83 5.74 5.74 37,098
07/17/2015 5.86 5.86 5.82 5.83 4,265
07/16/2015 5.85 5.9 5.81 5.84 26,798
07/15/2015 5.89 5.915 5.87 5.88 13,795
07/14/2015 5.95 5.95 5.93 5.93 3,480
07/13/2015 5.92 5.93 5.91 5.93 8,678
07/10/2015 5.84 5.95 5.84 5.8732 22,353
07/09/2015 5.95 5.95 5.8 5.8 5,017
07/08/2015 5.87 5.8999 5.8001 5.82 8,630
07/07/2015 5.87 5.88 5.81 5.86 10,431
07/06/2015 5.9 5.9 5.86 5.86 14,413
07/02/2015 5.86 5.88 5.86 5.86 2,444
07/01/2015 5.9 5.95 5.87 5.8701 15,217
06/30/2015 5.89 5.89 5.8599 5.87 14,093
06/29/2015 5.91 5.95 5.8699 5.8699 16,983
06/26/2015 6.03 6.06 5.91 5.96 15,443
06/25/2015 6.12 6.12 5.94 5.96 20,653
06/24/2015 5.97 6.14 5.97 6.05 61,463
06/23/2015 6.04 6.0463 5.93 5.93 33,941
06/22/2015 5.98 5.99 5.9569 5.98 15,982
06/19/2015 5.98 5.98 5.934 5.94 5,491
06/18/2015 5.97 5.99 5.96 5.99 11,390
06/17/2015 5.92 5.933 5.92 5.933 1,997
06/16/2015 5.91 5.92 5.878 5.9 10,306
06/15/2015 5.88 5.96 5.83 5.9 13,734
06/12/2015 5.94 5.95 5.8899 5.91 32,940
06/11/2015 6.05 6.07 6.036 6.07 4,725
06/10/2015 5.95 6.1 5.95 5.99 39,812
06/09/2015 5.91 5.986 5.91 5.93 7,124
06/08/2015 5.98 5.9973 5.94 5.94 12,341
06/05/2015 6.02 6.02 6 6 16,434
06/04/2015 6.0299 6.0396 6.0299 6.0396 4,052
06/03/2015 6.04 6.05 6.03 6.04 3,031
06/02/2015 6.01 6.037 6.01 6.02 9,020
06/01/2015 6.01 6.08 6 6.08 9,297
05/29/2015 6 6.0409 6 6 8,847
05/28/2015 6.02 6.0606 6.02 6.02 6,430
05/27/2015 6.08 6.09 6.0617 6.07 6,013
05/26/2015 6.06 6.06 6.0232 6.05 8,795
05/22/2015 6.04 6.08 6 6.08 28,872
05/21/2015 6.11 6.111 6.08 6.08 5,122
05/20/2015 6.11 6.14 6.0785 6.14 8,976
05/19/2015 6.14 6.18 6.07 6.15 31,186
05/18/2015 6.09 6.127 6.07 6.12 10,482
05/15/2015 6.08 6.139 6.08 6.13 8,437
05/14/2015 6.09 6.17 6.07 6.09 14,220
05/13/2015 6.042 6.1 6.04 6.08 3,316
05/12/2015 6.06 6.08 6.02 6.06 10,763
05/11/2015 6.06 6.1 6.06 6.09 7,710
05/08/2015 6.073 6.16 6.071 6.08 5,784
05/07/2015 6.0999 6.0999 6.031 6.09 1,835
05/06/2015 6.11 6.11 6.0006 6.0101 5,212
05/05/2015 6.105 6.12 5.99 6.0796 22,177
05/04/2015 6.11 6.14 6.0546 6.1 7,313
05/01/2015 6.04 6.12 6.04 6.117 20,839
04/30/2015 6.05 6.12 6.03 6.03 21,256
04/29/2015 6.18 6.18 6.04 6.08 69,011
04/28/2015 6.21 6.21 6.15 6.16 12,233
04/27/2015 6.29 6.3 6.18 6.21 16,135
04/24/2015 6.2 6.26 6.2 6.23 13,026
04/23/2015 6.17 6.25 6.14 6.16 17,885
04/22/2015 6.16 6.25 6.15 6.16 19,204
04/21/2015 6.28 6.28 6.17 6.18 23,090
04/20/2015 6.3 6.3 6.26 6.26 8,987
04/17/2015 6.39 6.39 6.29 6.3 4,162
04/16/2015 6.23 6.49 6.23 6.34 24,991
04/15/2015 6.26 6.3 6.26 6.28 6,265
04/14/2015 6.28 6.289 6.23 6.23 5,411
04/13/2015 6.3 6.3 6.23 6.24 17,271
04/10/2015 6.3 6.3 6.2802 6.2802 3,828
04/09/2015 6.34 6.34 6.27 6.3 5,566
04/08/2015 6.28 6.4108 6.28 6.352 8,180
04/07/2015 6.24 6.25 6.21 6.25 11,584
04/06/2015 6.16 6.27 6.15 6.23 12,402
04/02/2015 6.24 6.26 6.13 6.1695 6,924
04/01/2015 6.2 6.3 6.16 6.2348 13,890
03/31/2015 6.12 6.2309 6.12 6.18 13,533
03/30/2015 6.12 6.2 6.12 6.18 10,535
03/27/2015 6.13 6.15 6.07 6.15 19,015
03/26/2015 6.1 6.11 5.98 6.11 50,648
03/25/2015 6.23 6.23 6.1 6.15 26,528
03/24/2015 6.29 6.29 6.17 6.1799 32,849
03/23/2015 6.17 6.2 6.121 6.2 7,728
03/20/2015 6.14 6.15 6.11 6.15 11,940
03/19/2015 6.15 6.16 6.12 6.16 17,083
03/18/2015 6.05 6.1268 6.021 6.12 10,230
03/17/2015 6.02 6.1 6.02 6.099 17,123
03/16/2015 6.1 6.1 6.02 6.1 12,014
03/13/2015 6.06 6.09 6 6.09 10,959
03/12/2015 6.21 6.22 6.11 6.16 20,397
03/11/2015 6.23 6.23 6.1 6.2 23,997
03/10/2015 6.27 6.29 6.11 6.19 29,468
03/09/2015 6.37 6.37 6.21 6.275 29,512
03/06/2015 6.38 6.43 6.27 6.28 14,402
03/05/2015 6.41 6.42 6.34 6.42 31,455
03/04/2015 6.44 6.44 6.33 6.37 23,840
03/03/2015 6.44 6.46 6.34 6.43 14,043
03/02/2015 6.49 6.52 6.4 6.43 31,868
02/27/2015 6.56 6.6 6.42 6.46 34,545
02/26/2015 6.55 6.55 6.525 6.5301 2,287
02/25/2015 6.45 6.55 6.44 6.54 15,503
02/24/2015 6.441 6.4549 6.42 6.43 3,657
02/23/2015 6.43 6.46 6.39 6.44 21,656
02/20/2015 6.54 6.54 6.42 6.44 46,363
02/19/2015 6.45 6.714 6.4 6.65 36,031
02/18/2015 6.54 6.54 6.33 6.39 30,721
02/17/2015 6.5 6.5652 6.4798 6.54 12,775
02/13/2015 6.5 6.5999 6.5 6.54 3,733
02/12/2015 6.62 6.62 6.5004 6.52 14,584
02/11/2015 6.64 6.64 6.45 6.57 14,628
02/10/2015 6.44 6.61 6.39 6.61 17,325
02/09/2015 6.31 6.542 6.28 6.436 18,428
02/06/2015 6.48 6.499 6.36 6.36 7,230
02/05/2015 6.32 6.46 6.32 6.45 14,830
*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?