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

GDEF 
$10.2
*  
0.02
0.2%
Get GDEF Alerts
*Delayed - data as of Dec. 18, 2014 14:23 ET  -  Find a broker to begin trading GDEF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GDEF Real Time
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
14:23  10.20  10.20  10.20  10.20 1,000
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
10/22/2014 10.26 10.29 10.26 10.27 3,104
10/21/2014 10.28 10.28 10.28 10.28 00
10/20/2014 10.27 10.28 10.25 10.28 951,400
10/17/2014 10.31 10.31 10.31 10.31 00
10/16/2014 10.31 10.31 10.31 10.31 300
10/15/2014 10.25 10.3 10.25 10.3 6,700
10/14/2014 10.32 10.32 10.25 10.3 14,266
10/13/2014 10.2501 10.2501 10.2501 10.2501 100
10/10/2014 10.3 10.3 10.3 10.3 00
10/09/2014 10.3 10.3 10.3 10.3 00
10/08/2014 10.32 10.32 10.3 10.3 2,100
10/07/2014 10.28 10.31 10.28 10.31 500
10/06/2014 10.3 10.3 10.3 10.3 2,020
10/03/2014 10.34 10.34 10.34 10.34 00
10/02/2014 10.34 10.34 10.34 10.34 00
10/01/2014 10.34 10.34 10.34 10.34 00
09/30/2014 10.34 10.34 10.34 10.34 00
09/29/2014 10.39 10.4 10.3 10.34 2,101
09/26/2014 10.25 10.41 10.25 10.41 1,286
09/25/2014 10.75 10.79 10.5 10.5 4,896
09/24/2014 10.25 10.25 10.25 10.25 1,010
09/23/2014 10.33 10.38 10.33 10.36 4,960
09/22/2014 10.32 10.414 10.31 10.3601 10,407
09/19/2014 10.35 10.42 10.33 10.35 13,738
09/18/2014 10.33 10.34 10.29 10.31 4,300
09/17/2014 10.31 10.31 10.31 10.31 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?