Historical Stock Prices

GCV 
$5.19
*  
0.04
0.78%
Get GCV Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-AUG-2014 TO 28-AUG-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.
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
02/04/2015 6.3 6.44 6.23 6.33 24,301
02/03/2015 6.27 6.42 6.15 6.27 15,044
02/02/2015 6.47 6.48 6.16 6.19 56,221
01/30/2015 6.42 6.46 6.42 6.45 3,100
01/29/2015 6.41 6.52 6.38 6.47 3,340
01/28/2015 6.48 6.5728 6.464 6.5 10,813
01/27/2015 6.43 6.6195 6.33 6.5101 12,283
01/26/2015 6.47 6.47 6.37 6.44 6,407
01/23/2015 6.35 6.48 6.35 6.46 27,747
01/22/2015 6.371 6.3971 6.36 6.38 12,302
01/21/2015 6.37 6.43 6.332 6.36 21,822
01/20/2015 6.35 6.3771 6.23 6.35 12,348
01/16/2015 6.3 6.43 6.21 6.32 19,751
01/15/2015 6.05 6.39 6.05 6.33 54,136
01/14/2015 5.98 6.0999 5.98 6.06 21,817
01/13/2015 6.13 6.19 6.09 6.1 22,655
01/12/2015 6.17 6.17 6.08 6.11 8,157
01/09/2015 6.22 6.24 6.0919 6.24 18,397
01/08/2015 6.06 6.24 6.04 6.19 32,531
01/07/2015 6.05 6.06 5.98 6.024 16,425
01/06/2015 6.12 6.12 5.97 6 12,712
01/05/2015 5.99 6.23 5.99 6.06 25,736
01/02/2015 6.16 6.21 5.96 5.96 45,548
12/31/2014 6.2 6.24 6.06 6.08 19,683
12/30/2014 6.22 6.23 6.13 6.21 21,962
12/29/2014 6.188 6.231 6.14 6.17 9,494
12/26/2014 6.21 6.26 6.14 6.17 35,463
12/24/2014 6.16 6.24 6.15 6.22 15,924
12/23/2014 6.21 6.3267 6.1128 6.12 78,381
12/22/2014 6.16 6.18 6.1 6.13 38,978
12/19/2014 6.15 6.18 6.12 6.13 32,719
12/18/2014 5.98 6.18 5.98 6.14 43,026
12/17/2014 5.96 6.0253 5.889 5.9 24,196
12/16/2014 6.04 6.12 5.93 5.97 43,504
12/15/2014 6.03 6.04 5.9601 6 15,791
12/12/2014 6.1 6.13 6.001 6.01 30,063
12/11/2014 6.1 6.18 6.0714 6.16 36,268
12/10/2014 6.05 6.16 6.05 6.09 36,744
12/09/2014 6.15 6.19 6.08 6.14 24,954
12/08/2014 6.19 6.25 6.15 6.22 22,716
12/05/2014 6.16 6.21 6.15 6.15 29,667
12/04/2014 6.15 6.2 6.13 6.2 30,176
12/03/2014 6.13 6.14 6.12 6.13 17,458
12/02/2014 6.06 6.12 6.0215 6.1 30,673
12/01/2014 6.04 6.0534 6.011 6.0201 18,039
11/28/2014 6.05 6.1 6.05 6.1 8,918
11/26/2014 6.04 6.1 6.04 6.07 18,015
11/25/2014 6.04 6.1 6 6.1 20,335
11/24/2014 6 6.0783 6 6.04 10,021
11/21/2014 6.03 6.0684 5.98 5.98 35,516
11/20/2014 6.04 6.04 5.96 6.03 7,379
11/19/2014 6.03 6.07 5.96 6.01 13,533
11/18/2014 6.09 6.1 5.99 6.02 17,055
11/17/2014 6.027 6.15 5.94 6.15 23,609
11/14/2014 6.02 6.07 6 6.01 16,059
11/13/2014 6.08 6.1 6.05 6.06 5,509
11/12/2014 6.04 6.13 6.04 6.0899 18,184
11/11/2014 6.08 6.12 6.04 6.09 17,103
11/10/2014 6.13 6.15 6.04 6.06 23,950
11/07/2014 6.1 6.15 6.0601 6.09 4,960
11/06/2014 6.06 6.08 6.03 6.07 7,542
11/05/2014 6.08 6.0973 6.02 6.07 28,172
11/04/2014 6.06 6.08 6.01 6.01 17,571
11/03/2014 6.05 6.11 6.03 6.03 38,433
10/31/2014 6.0601 6.1208 6.06 6.07 13,494
10/30/2014 6.0596 6.0611 6 6.02 12,496
10/29/2014 6.04 6.0934 6.04 6.06 16,486
10/28/2014 6.02 6.05 6.02 6.03 7,670
10/27/2014 6.02 6.04 5.96 5.96 7,554
10/24/2014 5.98 6.02 5.95 5.95 15,348
10/23/2014 6.03 6.05 5.96 6 6,921
10/22/2014 5.92 5.99 5.91 5.94 22,351
10/21/2014 5.82 5.93 5.82 5.9084 19,517
10/20/2014 5.85 5.88 5.75 5.83 25,164
10/17/2014 5.92 5.94 5.75 5.8 19,807
10/16/2014 5.63 5.81 5.63 5.81 20,776
10/15/2014 5.65 5.703 5.55 5.67 27,545
10/14/2014 5.84 5.88 5.67 5.67 48,937
10/13/2014 5.89 5.9 5.79 5.83 32,123
10/10/2014 5.97 5.97 5.89 5.92 19,284
10/09/2014 6.15 6.18 5.92 5.95 23,411
10/08/2014 5.97 6.13 5.97 6.1 14,115
10/07/2014 6.07 6.1049 5.96 5.96 23,117
10/06/2014 5.99 6.1 5.99 6.1 25,786
10/03/2014 5.98 6.0499 5.9701 6.03 14,232
10/02/2014 5.92 6 5.89 5.99 30,990
10/01/2014 6.01 6.0243 5.94 5.96 21,288
09/30/2014 6.11 6.11 5.97 6 69,916
09/29/2014 6.11 6.1299 6.0792 6.08 5,515
09/26/2014 6.11 6.13 6.09 6.12 11,080
09/25/2014 6.17 6.18 6.0938 6.16 27,360
09/24/2014 6.2 6.21 6.156 6.2 31,866
09/23/2014 6.21 6.21 6.11 6.18 28,338
09/22/2014 6.26 6.26 6.148 6.2 13,069
09/19/2014 6.28 6.3 6.27 6.279 17,763
09/18/2014 6.21 6.29 6.14 6.19 35,336
09/17/2014 6.1833 6.2699 6.1443 6.15 9,648
09/16/2014 6.105 6.23 6.07 6.22 20,333
09/15/2014 6.13 6.18 6.041 6.14 18,732
09/12/2014 6.14 6.16 6.091 6.13 13,873
09/11/2014 6.19 6.28 6.15 6.22 33,879
09/10/2014 6.15 6.25 6.12 6.24 38,496
09/09/2014 6.17 6.19 6.16 6.16 5,923
09/08/2014 6.206 6.22 6.17 6.17 9,674
09/05/2014 6.24 6.28 6.2 6.22 16,310
09/04/2014 6.23 6.24 6.21 6.2195 6,615
09/03/2014 6.3 6.31 6.2 6.21 27,241
09/02/2014 6.22 6.24 6.2101 6.23 6,075
08/29/2014 6.22 6.24 6.18 6.2044 10,032
08/28/2014 6.22 6.23 6.17 6.18 22,269
*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?