Historical Stock Prices

GCVRZ 
$0.6802
*  
0.0396
5.5%
Get GCVRZ Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading GCVRZ now
Exchange: NASDAQ
Industry: Health Care
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 03-JUL-2014 TO 03-JUL-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.
07/02/2015 0.7018 0.724 0.67 0.6802 110,175
07/01/2015 0.69 0.724 0.68 0.7198 249,436
06/30/2015 0.715 0.75 0.6743 0.7 185,450
06/29/2015 0.7 0.7399 0.6901 0.7297 187,356
06/26/2015 0.73 0.75 0.7201 0.7433 164,878
06/25/2015 0.748 0.7497 0.7018 0.749 168,396
06/24/2015 0.72 0.7499 0.72 0.74 177,033
06/23/2015 0.702 0.7399 0.702 0.73 107,250
06/22/2015 0.68 0.7499 0.67 0.7099 443,135
06/19/2015 0.68 0.71 0.6797 0.71 223,737
06/18/2015 0.67 0.6899 0.6612 0.67 16,857
06/17/2015 0.6601 0.6997 0.6601 0.67 49,409
06/16/2015 0.66 0.69 0.66 0.66 45,363
06/15/2015 0.69 0.69 0.6513 0.67 80,992
06/12/2015 0.68 0.7 0.65 0.7 144,842
06/11/2015 0.663 0.7 0.633 0.685 2,511,732
06/10/2015 0.69 0.69 0.6573 0.6573 176,975
06/09/2015 0.662 0.68 0.6499 0.68 147,235
06/08/2015 0.68 0.69 0.65 0.68 65,936
06/05/2015 0.6601 0.6999 0.645 0.68 649,035
06/04/2015 0.665 0.7 0.631 0.67 770,825
06/03/2015 0.65 0.6985 0.63 0.67 151,580
06/02/2015 0.69 0.71 0.633 0.68 452,640
06/01/2015 0.72 0.72 0.6611 0.6998 113,669
05/29/2015 0.71 0.73 0.68 0.73 195,952
05/28/2015 0.67 0.7 0.66 0.7 793,147
05/27/2015 0.67 0.67 0.6302 0.6598 159,588
05/26/2015 0.67 0.67 0.65 0.67 146,139
05/22/2015 0.664 0.68 0.6519 0.6748 365,094
05/21/2015 0.63 0.67 0.6262 0.66 541,757
05/20/2015 0.6598 0.6598 0.61 0.64 10,349,110
05/19/2015 0.65 0.6621 0.6 0.66 589,933
05/18/2015 0.6418 0.67 0.6418 0.6598 1,191,215
05/15/2015 0.66 0.666 0.6202 0.65 273,618
05/14/2015 0.64 0.68 0.64 0.65 145,581
05/13/2015 0.63 0.65 0.62 0.6498 140,368
05/12/2015 0.63 0.65 0.6212 0.65 2,232,017
05/11/2015 0.63 0.65 0.62 0.63 21,624
05/08/2015 0.65 0.67 0.62 0.65 424,937
05/07/2015 0.65 0.66 0.64 0.65 99,304
05/06/2015 0.67 0.6707 0.63 0.6707 1,887,684
05/05/2015 0.68 0.6848 0.63 0.65 27,989,340
05/04/2015 0.6716 0.6982 0.6471 0.6766 223,231
05/01/2015 0.7 0.7 0.65 0.6992 120,907
04/30/2015 0.6 0.71 0.59 0.71 1,025,064
04/29/2015 0.6615 0.698 0.64 0.6849 151,196
04/28/2015 0.7 0.7181 0.5781 0.69 740,920
04/27/2015 0.71 0.7294 0.661 0.69 329,178
04/24/2015 0.73 0.73 0.7094 0.7224 40,514
04/23/2015 0.7499 0.75 0.715 0.7299 141,460
04/22/2015 0.72 0.749 0.7 0.7485 284,708
04/21/2015 0.73 0.74 0.71 0.7249 64,031
04/20/2015 0.7386 0.74 0.7013 0.74 62,414
04/17/2015 0.74 0.74 0.7001 0.74 43,923
04/16/2015 0.6715 0.739 0.6715 0.735 128,082
04/15/2015 0.74 0.74 0.71 0.74 60,992
04/14/2015 0.72 0.75 0.7 0.743 96,723
04/13/2015 0.68 0.7419 0.68 0.7282 254,389
04/10/2015 0.72 0.74 0.71 0.7399 598,588
04/09/2015 0.6712 0.76 0.67 0.7343 888,391
04/08/2015 0.68 0.6945 0.66 0.6901 288,478
04/07/2015 0.689 0.689 0.655 0.68 132,166
04/06/2015 0.67 0.6898 0.64 0.689 412,265
04/02/2015 0.66 0.68 0.645 0.678 406,040
04/01/2015 0.67 0.6795 0.66 0.678 469,705
03/31/2015 0.665 0.68 0.66 0.678 305,137
03/30/2015 0.66 0.678 0.65 0.665 4,134,630
03/27/2015 0.61 0.675 0.61 0.6695 644,772
03/26/2015 0.62 0.6395 0.5512 0.6395 641,701
03/25/2015 0.6121 0.6199 0.55 0.6015 363,844
03/24/2015 0.625 0.64 0.6059 0.625 172,483
03/23/2015 0.63 0.64 0.6215 0.6355 251,503
03/20/2015 0.6321 0.65 0.6213 0.65 87,477
03/19/2015 0.636 0.65 0.62 0.65 71,453
03/18/2015 0.642 0.67 0.625 0.65 227,315
03/17/2015 0.635 0.6699 0.6331 0.65 333,534
03/16/2015 0.66 0.67 0.6216 0.66 142,692
03/13/2015 0.6316 0.6785 0.6316 0.6749 141,036
03/12/2015 0.67 0.67 0.63 0.63 1,222,892
03/11/2015 0.66 0.6826 0.64 0.675 277,922
03/10/2015 0.67 0.675 0.6414 0.668 374,622
03/09/2015 0.684 0.6895 0.6413 0.67 110,933
03/06/2015 0.69 0.69 0.6301 0.685 390,677
03/05/2015 0.65 0.6799 0.6302 0.67 77,730
03/04/2015 0.67 0.68 0.63 0.66 420,112
03/03/2015 0.62 0.68 0.62 0.68 391,178
03/02/2015 0.68 0.68 0.62 0.65 133,693
02/27/2015 0.67 0.68 0.63 0.68 170,650
02/26/2015 0.64 0.6829 0.61 0.66 1,333,456
02/25/2015 0.62 0.64 0.61 0.635 339,333
02/24/2015 0.62 0.65 0.59 0.63 467,600
02/23/2015 0.615 0.63 0.59 0.63 263,555
02/20/2015 0.61 0.635 0.61 0.62 265,558
02/19/2015 0.63 0.63 0.61 0.6112 206,884
02/18/2015 0.61 0.649 0.61 0.63 317,640
02/17/2015 0.62 0.64 0.61 0.61 328,794
02/13/2015 0.64 0.65 0.6 0.64 442,152
02/12/2015 0.641 0.67 0.6148 0.65 366,388
02/11/2015 0.6406 0.68 0.6301 0.65 228,096
02/10/2015 0.64 0.68 0.63 0.665 523,386
02/09/2015 0.65 0.65 0.607 0.64 836,417
02/06/2015 0.7064 0.74 0.5701 0.65 1,474,560
02/05/2015 0.75 0.7699 0.653 0.72 9,720,044
02/04/2015 0.76 0.77 0.7496 0.755 311,189
02/03/2015 0.7612 0.77 0.7421 0.76 123,917
02/02/2015 0.77 0.799 0.74 0.775 274,837
01/30/2015 0.78 0.78 0.7412 0.78 167,512
01/29/2015 0.749 0.78 0.74 0.78 414,832
01/28/2015 0.7402 0.755 0.7401 0.755 92,940
01/27/2015 0.75 0.755 0.745 0.755 34,916
01/26/2015 0.73 0.755 0.73 0.755 72,533
01/23/2015 0.76 0.76 0.7323 0.755 282,713
01/22/2015 0.7712 0.78 0.7602 0.765 62,876
01/21/2015 0.78 0.78 0.7506 0.78 115,916
01/20/2015 0.7997 0.7999 0.76 0.78 175,751
01/16/2015 0.7601 0.8 0.7601 0.8 170,671
01/15/2015 0.7517 0.79 0.7517 0.79 75,379
01/14/2015 0.782 0.79 0.7607 0.77 52,573
01/13/2015 0.7817 0.8 0.7802 0.79 64,812
01/12/2015 0.805 0.805 0.7801 0.7999 110,926
01/09/2015 0.8099 0.8099 0.79 0.7997 233,572
01/08/2015 0.7816 0.8095 0.7801 0.8 173,402
01/07/2015 0.75 0.81 0.75 0.81 522,542
01/06/2015 0.7517 0.78 0.7201 0.78 961,584
01/05/2015 0.7618 0.78 0.75 0.78 170,133
01/02/2015 0.7999 0.8095 0.76 0.7867 474,675
12/31/2014 0.8 0.8099 0.77 0.79 267,180
12/30/2014 0.7312 0.8 0.7312 0.8 690,766
12/29/2014 0.75 0.76 0.73 0.73 398,722
12/26/2014 0.75 0.82 0.749 0.76 314,674
12/24/2014 0.78 0.7899 0.735 0.75 262,883
12/23/2014 0.8099 0.8099 0.74 0.7699 228,490
12/22/2014 0.72 0.76 0.7101 0.7416 241,881
12/19/2014 0.78 0.8 0.77 0.7701 131,389
12/18/2014 0.79 0.8297 0.7601 0.78 98,241
12/17/2014 0.76 0.83 0.76 0.82 243,587
12/16/2014 0.705 0.82 0.705 0.8 629,876
12/15/2014 0.74 0.75 0.7 0.75 930,747
12/12/2014 0.75 0.77 0.7 0.75 499,223
12/11/2014 0.77 0.775 0.75 0.75 362,266
12/10/2014 0.771 0.7955 0.76 0.77 168,186
12/09/2014 0.787 0.791 0.76 0.77 570,851
12/08/2014 0.81 0.8199 0.7805 0.804 777,990
12/05/2014 0.82 0.8315 0.8 0.801 1,057,336
12/04/2014 0.82 0.83 0.8 0.83 310,111
12/03/2014 0.83 0.8347 0.82 0.83 674,275
12/02/2014 0.86 0.86 0.8 0.85 640,159
12/01/2014 0.85 0.86 0.835 0.86 727,784
11/28/2014 0.87 0.879 0.85 0.85 439,963
11/26/2014 0.855 0.88 0.85 0.87 723,947
11/25/2014 0.84 0.865 0.8302 0.8499 1,309,800
11/24/2014 0.86 0.8699 0.831 0.8491 436,595
11/21/2014 0.88 0.889 0.85 0.875 919,792
11/20/2014 0.87 0.9088 0.85 0.88 1,829,713
11/19/2014 0.88 0.88 0.81 0.86 1,607,849
11/18/2014 0.85 0.91 0.84 0.87 1,469,939
11/17/2014 1.03 1.06 0.81 0.9001 18,294,120
11/14/2014 0.521 0.5299 0.5001 0.515 343,250
11/13/2014 0.545 0.545 0.5121 0.52 637,489
11/12/2014 0.55 0.56 0.52 0.5454 286,931
11/11/2014 0.5525 0.57 0.5331 0.56 489,873
11/10/2014 0.58 0.6 0.562 0.58 176,356
11/07/2014 0.5801 0.5999 0.542 0.5929 98,307
11/06/2014 0.59 0.6 0.5606 0.58 109,334
11/05/2014 0.59 0.6 0.56 0.56 4,757,385
11/04/2014 0.63 0.63 0.58 0.59 270,650
11/03/2014 0.62 0.6388 0.58 0.62 1,072,337
10/31/2014 0.61 0.61 0.58 0.61 547,288
10/30/2014 0.59 0.6 0.5511 0.59 831,058
10/29/2014 0.6 0.609 0.51 0.6 720,393
10/28/2014 0.62 0.62 0.5 0.61 1,680,264
10/27/2014 0.63 0.63 0.59 0.615 269,856
10/24/2014 0.6 0.62 0.59 0.615 286,574
10/23/2014 0.62 0.65 0.595 0.6 452,610
10/22/2014 0.63 0.6496 0.6098 0.63 347,173
10/21/2014 0.6 0.6498 0.58 0.63 395,920
10/20/2014 0.65 0.65 0.58 0.6299 355,457
10/17/2014 0.58 0.65 0.565 0.6304 778,771
10/16/2014 0.54 0.6001 0.5062 0.6 939,302
10/15/2014 0.5017 0.55 0.5 0.5074 1,366,249
10/14/2014 0.5016 0.54 0.5 0.54 472,226
10/13/2014 0.5098 0.525 0.5 0.5051 350,709
10/10/2014 0.5 0.52 0.5 0.5098 734,377
10/09/2014 0.501 0.52 0.48 0.505 153,933
10/08/2014 0.5018 0.52 0.4905 0.51 154,578
10/07/2014 0.4805 0.5398 0.4501 0.5199 345,582
10/06/2014 0.51 0.52 0.5 0.5195 256,506
10/03/2014 0.5 0.54 0.4611 0.5003 714,429
10/02/2014 0.4817 0.5 0.4761 0.5 113,919
10/01/2014 0.47 0.5 0.47 0.5 427,429
09/30/2014 0.48 0.498 0.45 0.465 395,015
09/29/2014 0.475 0.498 0.4587 0.49 364,970
09/26/2014 0.4558 0.499 0.4558 0.4797 454,353
09/25/2014 0.48 0.48 0.4422 0.475 208,959
09/24/2014 0.4736 0.4949 0.47 0.4769 165,212
09/23/2014 0.4816 0.5 0.4725 0.4799 259,454
09/22/2014 0.48 0.4899 0.4726 0.48 7,541
09/19/2014 0.4816 0.5 0.47 0.48 72,253
09/18/2014 0.48 0.5 0.4716 0.4798 71,447
09/17/2014 0.4826 0.4949 0.47 0.48 123,650
09/16/2014 0.4856 0.4932 0.475 0.49 121,480
09/15/2014 0.5 0.5097 0.485 0.49 141,874
09/12/2014 0.5 0.5099 0.49 0.495 141,472
09/11/2014 0.4862 0.51 0.4775 0.5 5,247,969
09/10/2014 0.4865 0.5 0.4808 0.4875 24,207
09/09/2014 0.499 0.499 0.485 0.4851 354,697
09/08/2014 0.49 0.5 0.4843 0.499 195,783
09/05/2014 0.484 0.51 0.484 0.495 105,714
09/04/2014 0.5 0.5006 0.48 0.4925 2,529,127
09/03/2014 0.4821 0.4993 0.482 0.485 337,839
09/02/2014 0.4829 0.5 0.4805 0.485 61,631
08/29/2014 0.48 0.5 0.48 0.49 73,571
08/28/2014 0.49 0.5 0.4825 0.485 33,454
08/27/2014 0.4826 0.5 0.4822 0.49 107,869
08/26/2014 0.5004 0.5004 0.4821 0.485 184,746
08/25/2014 0.491 0.5 0.4799 0.485 146,895
08/22/2014 0.494 0.5097 0.4818 0.485 133,978
08/21/2014 0.5 0.5 0.48 0.4828 114,707
08/20/2014 0.52 0.52 0.49 0.5 102,137
08/19/2014 0.5 0.5195 0.48 0.4997 201,571
08/18/2014 0.5 0.5 0.4701 0.491 35,171
08/15/2014 0.47 0.5 0.47 0.5 77,056
08/14/2014 0.472 0.51 0.472 0.5 38,740
08/13/2014 0.4812 0.5009 0.48 0.48 67,135
08/12/2014 0.5 0.5095 0.485 0.495 74,476
08/11/2014 0.465 0.5111 0.465 0.5111 325,486
08/08/2014 0.49 0.51 0.4616 0.4998 1,157,573
08/07/2014 0.49 0.4992 0.4751 0.4971 429,836
08/06/2014 0.46 0.4971 0.46 0.4971 300,064
08/05/2014 0.4605 0.5 0.4605 0.48 1,321,964
08/04/2014 0.45 0.5 0.45 0.46 561,731
08/01/2014 0.4517 0.49 0.45 0.4506 178,713
07/31/2014 0.47 0.48 0.4 0.45 474,926
07/30/2014 0.4753 0.48 0.4707 0.4775 81,186
07/29/2014 0.4797 0.48 0.4707 0.4765 75,271
07/28/2014 0.47 0.4889 0.47 0.479 39,111
07/25/2014 0.46 0.489 0.46 0.482 43,217
07/24/2014 0.48 0.489 0.4795 0.4825 30,124
07/23/2014 0.48 0.489 0.4768 0.485 232,116
07/22/2014 0.48 0.485 0.48 0.483 58,813
07/21/2014 0.48 0.489 0.477 0.4821 226,807
07/18/2014 0.48 0.489 0.48 0.4821 93,280
07/17/2014 0.482 0.494 0.482 0.482 86,551
07/16/2014 0.481 0.4898 0.4801 0.481 131,160
07/15/2014 0.49 0.49 0.481 0.4831 42,370
07/14/2014 0.48 0.499 0.48 0.498 86,050
07/11/2014 0.48 0.495 0.48 0.485 103,794
07/10/2014 0.48 0.4997 0.48 0.485 69,842
07/09/2014 0.49 0.5 0.4751 0.49 274,928
07/08/2014 0.4816 0.4899 0.48 0.48 40,223
07/07/2014 0.4717 0.49 0.4717 0.4836 176,683
07/03/2014 0.48 0.5 0.47 0.48 41,380
*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?