Global Defense & National Security Systems, Inc. Historical Stock Prices

GDEF 
$10.325
*  
unch
unch
Get GDEF Alerts
*Delayed - data as of Jan. 26, 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  10.30 N/A N/A  10.325 0
01/23/2015 10.325 10.325 10.325 10.325 00
01/22/2015 10.3 10.325 10.3 10.325 1,000
01/21/2015 10.3 10.3 10.3 10.3 1,000
01/20/2015 10.3 10.305 10.3 10.3 2,100
01/16/2015 10.27 10.27 10.27 10.27 00
01/15/2015 10.28 10.32 10.25 10.27 2,800
01/14/2015 10.3 10.3 10.3 10.3 189
01/13/2015 10.25 10.298 10.25 10.25 1,100
01/12/2015 10.26 10.26 10.26 10.26 00
01/09/2015 10.26 10.26 10.26 10.26 00
01/08/2015 10.33 10.33 10.26 10.26 2,700
01/07/2015 10.26 10.33 10.26 10.27 4,596
01/06/2015 10.32 10.32 10.32 10.32 00
01/05/2015 10.32 10.32 10.32 10.32 00
01/02/2015 10.32 10.32 10.32 10.32 00
12/31/2014 10.32 10.32 10.32 10.32 00
12/30/2014 10.32 10.32 10.32 10.32 100
12/29/2014 10.3 10.3 10.3 10.3 7,720
12/26/2014 10.33 10.33 10.33 10.33 200
12/24/2014 10.34 10.34 10.34 10.34 00
12/23/2014 10.34 10.34 10.34 10.34 00
12/22/2014 10.25 10.34 10.24 10.34 948
12/19/2014 10.24 10.24 10.24 10.24 2,941
12/18/2014 10.2 10.28 10.2 10.26 1,700
12/17/2014 10.22 10.22 10.22 10.22 00
12/16/2014 10.22 10.22 10.22 10.22 00
12/15/2014 10.27 10.28 10.22 10.22 4,410
12/12/2014 10.35 10.35 10.2 10.2 3,432
12/11/2014 10.29 10.29 10.27 10.27 300
12/10/2014 10.26 10.26 10.26 10.26 00
12/09/2014 10.26 10.26 10.26 10.26 00
12/08/2014 10.26 10.26 10.26 10.26 195
12/05/2014 10.27 10.27 10.27 10.27 00
12/04/2014 10.27 10.27 10.27 10.27 00
12/03/2014 10.27 10.27 10.27 10.27 00
12/02/2014 10.27 10.27 10.27 10.27 00
12/01/2014 10.27 10.27 10.27 10.27 00
11/28/2014 10.27 10.27 10.27 10.27 00
11/26/2014 10.27 10.27 10.27 10.27 3,209
11/25/2014 10.25 10.27 10.25 10.27 6,104
11/24/2014 10.26 10.26 10.26 10.26 00
11/21/2014 10.26 10.26 10.26 10.26 00
11/20/2014 10.27 10.27 10.26 10.26 1,295
11/19/2014 10.26 10.26 10.26 10.26 00
11/18/2014 10.26 10.28 10.26 10.26 2,111
11/17/2014 10.27 10.27 10.26 10.26 2,396
11/14/2014 10.3 10.3 10.3 10.3 00
11/13/2014 10.3 10.3 10.3 10.3 00
11/12/2014 10.3 10.3 10.3 10.3 5,000
11/11/2014 10.25 10.25 10.25 10.25 00
11/10/2014 10.25 10.25 10.25 10.25 00
11/07/2014 10.25 10.25 10.25 10.25 00
11/06/2014 10.25 10.25 10.25 10.25 00
11/05/2014 10.25 10.25 10.25 10.25 00
11/04/2014 10.25 10.25 10.25 10.25 00
11/03/2014 10.25 10.25 10.25 10.25 00
10/31/2014 10.25 10.25 10.25 10.25 00
10/30/2014 10.25 10.25 10.25 10.25 00
10/29/2014 10.25 10.25 10.25 10.25 00
10/28/2014 10.26 10.26 10.25 10.25 1,400
10/27/2014 10.27 10.27 10.27 10.27 00
10/24/2014 10.27 10.27 10.27 10.27 00
10/23/2014 10.27 10.27 10.27 10.27 00
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.

Research Brokers before you trade

Want to trade FX?