Western Asset Global Partners Income Fund, Inc. Historical Stock Prices

GDF 
$9.62
*  
unch
unch
Get GDF Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading GDF now
Exchange: NYSE

Community Rating:
View:    GDF After Hours
 
 
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 27-FEB-2015 TO 27-MAY-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.
16:00  9.62  9.6299  9.60  9.62 29,584
05/27/2015 9.59 9.64 9.58 9.62 23,410
05/26/2015 9.57 9.62 9.55 9.57 47,640
05/22/2015 9.6 9.62 9.59 9.61 12,814
05/21/2015 9.64 9.64 9.6 9.6 23,330
05/20/2015 9.64 9.64 9.61 9.64 30,280
05/19/2015 9.67 9.7 9.61 9.65 56,357
05/18/2015 9.71 9.72 9.69 9.7 20,732
05/15/2015 9.67 9.71 9.67 9.71 26,324
05/14/2015 9.64 9.6939 9.64 9.66 16,738
05/13/2015 9.68 9.68 9.63 9.65 25,640
05/12/2015 9.62 9.66 9.61 9.64 40,187
05/11/2015 9.71 9.71 9.6801 9.69 22,107
05/08/2015 9.7 9.72 9.6932 9.6932 8,665
05/07/2015 9.69 9.69 9.62 9.67 21,372
05/06/2015 9.71 9.71 9.64 9.66 33,992
05/05/2015 9.75 9.75 9.62 9.69 123,997
05/04/2015 9.74 9.77 9.72 9.72 17,289
05/01/2015 9.79 9.79 9.73 9.76 22,299
04/30/2015 9.79 9.81 9.74 9.74 16,582
04/29/2015 9.78 9.81 9.75 9.79 13,917
04/28/2015 9.78 9.83 9.77 9.8 20,880
04/27/2015 9.82 9.82 9.75 9.75 20,953
04/24/2015 9.79 9.8 9.77 9.79 25,269
04/23/2015 9.74 9.78 9.7201 9.76 28,636
04/22/2015 9.74 9.75 9.68 9.74 38,882
04/21/2015 9.7 9.72 9.68 9.72 35,638
04/20/2015 9.7 9.71 9.6396 9.67 44,728
04/17/2015 9.71 9.71 9.62 9.67 43,374
04/16/2015 9.61 9.72 9.61 9.72 108,044
04/15/2015 9.75 9.76 9.71 9.72 28,442
04/14/2015 9.76 9.79 9.74 9.78 39,712
04/13/2015 9.75 9.79 9.75 9.76 31,169
04/10/2015 9.83 9.83 9.75 9.8 31,062
04/09/2015 9.77 9.86 9.721 9.8 71,041
04/08/2015 9.72 9.76 9.72 9.74 20,661
04/07/2015 9.66 9.72 9.66 9.72 29,873
04/06/2015 9.57 9.68 9.57 9.68 69,681
04/02/2015 9.6 9.63 9.58 9.62 29,318
04/01/2015 9.57 9.64 9.57 9.64 29,266
03/31/2015 9.58 9.62 9.54 9.57 31,820
03/30/2015 9.62 9.65 9.5801 9.63 35,425
03/27/2015 9.59 9.61 9.57 9.61 41,237
03/26/2015 9.57 9.6 9.55 9.57 41,724
03/25/2015 9.54 9.62 9.54 9.6 58,505
03/24/2015 9.55 9.61 9.55 9.55 71,227
03/23/2015 9.59 9.59 9.52 9.55 34,065
03/20/2015 9.48 9.59 9.48 9.59 12,914
03/19/2015 9.49 9.52 9.45 9.45 39,125
03/18/2015 9.49 9.5378 9.44 9.53 37,423
03/17/2015 9.59 9.6 9.55 9.55 11,288
03/16/2015 9.6 9.71 9.59 9.62 16,930
03/13/2015 9.66 9.6655 9.59 9.59 12,584
03/12/2015 9.66 9.73 9.66 9.67 23,356
03/11/2015 9.58 9.64 9.55 9.63 62,232
03/10/2015 9.6 9.6 9.52 9.59 37,965
03/09/2015 9.61 9.65 9.6 9.63 16,643
03/06/2015 9.7 9.7 9.58 9.64 53,766
03/05/2015 9.74 9.77 9.73 9.73 35,675
03/04/2015 9.74 9.76 9.693 9.76 56,118
03/03/2015 9.73 9.78 9.71 9.78 33,879
03/02/2015 9.71 9.768 9.7 9.759 55,538
02/27/2015 9.72 9.74 9.69 9.74 31,502
*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?