Historical Stock Prices

GDEF 
$10.53
*  
0.0101
0.1%
Get GDEF Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading GDEF now
Exchange: NASDAQ
Industry: Finance
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: 3 Month, From 28-MAY-2015 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 10.53 10.53 10.53 10.53 200
08/27/2015 10.5401 10.5401 10.5401 10.5401 00
08/26/2015 10.5401 10.5401 10.5401 10.5401 00
08/25/2015 10.5401 10.5401 10.5401 10.5401 00
08/24/2015 10.5401 10.5401 10.5401 10.5401 00
08/21/2015 10.54 10.55 10.54 10.5401 3,000
08/20/2015 10.55 10.55 10.55 10.55 00
08/19/2015 10.55 10.55 10.55 10.55 303
08/18/2015 10.55 10.55 10.55 10.55 00
08/17/2015 10.55 10.55 10.55 10.55 00
08/14/2015 10.55 10.55 10.55 10.55 00
08/13/2015 10.58 10.58 10.55 10.55 1,002
08/12/2015 10.6 10.6 10.6 10.6 00
08/11/2015 10.6 10.6 10.6 10.6 00
08/10/2015 10.6 10.6 10.6 10.6 00
08/07/2015 10.6 10.6 10.6 10.6 00
08/06/2015 10.6 10.6 10.6 10.6 00
08/05/2015 10.6 10.6 10.6 10.6 00
08/04/2015 10.6 10.6 10.6 10.6 00
08/03/2015 10.6 10.6 10.6 10.6 00
07/31/2015 10.6 10.6 10.6 10.6 401
07/30/2015 10.6 10.6 10.6 10.6 00
07/29/2015 10.59 10.6 10.59 10.6 6,426
07/28/2015 10.59 10.59 10.58 10.59 4,900
07/27/2015 10.55 10.59 10.53 10.59 13,849
07/24/2015 10.5477 10.5477 10.5477 10.5477 140
07/23/2015 10.58 10.58 10.58 10.58 00
07/22/2015 10.58 10.58 10.58 10.58 00
07/21/2015 10.59 10.6 10.53 10.58 24,322
07/20/2015 10.522 10.59 10.52 10.59 2,606
07/17/2015 10.59 10.59 10.59 10.59 00
07/16/2015 10.52 10.9 10.52 10.59 6,245
07/15/2015 10.531 10.533 10.53 10.53 601
07/14/2015 10.48 10.48 10.48 10.48 00
07/13/2015 10.48 10.48 10.48 10.48 00
07/10/2015 10.49 10.49 10.48 10.48 1,917
07/09/2015 10.52 10.52 10.42 10.42 14,500
07/08/2015 10.49 10.55 10.45 10.55 13,404
07/07/2015 10.59 10.59 10.5 10.5 78,058
07/06/2015 10.5 10.52 10.5 10.52 607
07/02/2015 10.6 10.6 10.55 10.55 2,700
07/01/2015 10.52 10.5268 10.5 10.5 3,702
06/30/2015 10.51 10.51 10.5 10.5 10,102
06/29/2015 10.52 10.52 10.51 10.51 6,001
06/26/2015 10.61 10.61 10.51 10.51 46,036
06/25/2015 10.578 10.578 10.578 10.578 200
06/24/2015 10.65 10.65 10.65 10.65 00
06/23/2015 10.65 10.65 10.65 10.65 00
06/22/2015 10.64 10.65 10.64 10.65 948
06/19/2015 10.56 10.57 10.56 10.57 5,311
06/18/2015 10.51 10.51 10.51 10.51 00
06/17/2015 10.53 10.56 10.5 10.51 4,352
06/16/2015 10.53 10.53 10.53 10.53 00
06/15/2015 10.561 10.5615 10.53 10.53 28,989
06/12/2015 10.569 10.57 10.54 10.54 210,648
06/11/2015 10.589 10.6 10.57 10.59 29,444
06/10/2015 10.5795 10.5795 10.53 10.56 110,858
06/09/2015 10.55 10.6 10.51 10.57 2,057,101
06/08/2015 10.48 10.48 10.48 10.48 00
06/05/2015 10.48 10.48 10.48 10.48 00
06/04/2015 10.48 10.48 10.48 10.48 00
06/03/2015 10.48 10.48 10.48 10.48 00
06/02/2015 10.48 10.48 10.48 10.48 00
06/01/2015 10.45 10.48 10.45 10.48 700
05/29/2015 10.45 10.45 10.45 10.45 00
05/28/2015 10.45 10.45 10.45 10.45 00
*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?