Historical Stock Prices

GDF 
$9.67
*  
0.05
0.51%
Get GDF Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading GDF now
Exchange: NYSE

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 17-APR-2014 TO 17-APR-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.
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
02/26/2015 9.69 9.74 9.64 9.74 17,507
02/25/2015 9.69 9.74 9.68 9.7099 35,700
02/24/2015 9.65 9.73 9.65 9.73 39,199
02/23/2015 9.62 9.66 9.61 9.65 34,519
02/20/2015 9.64 9.66 9.58 9.64 27,242
02/19/2015 9.65 9.67 9.62 9.67 29,829
02/18/2015 9.63 9.67 9.42 9.67 67,362
02/17/2015 9.7 9.72 9.66 9.68 27,480
02/13/2015 9.69 9.72 9.69 9.72 21,588
02/12/2015 9.7 9.73 9.68 9.68 52,182
02/11/2015 9.69 9.69 9.64 9.67 31,538
02/10/2015 9.7 9.72 9.67 9.72 50,733
02/09/2015 9.62 9.72 9.62 9.69 29,460
02/06/2015 9.69 9.72 9.66 9.67 30,918
02/05/2015 9.66 9.71 9.62 9.71 49,907
02/04/2015 9.66 9.66 9.63 9.63 37,266
02/03/2015 9.6 9.68 9.57 9.65 88,611
02/02/2015 9.62 9.6261 9.54 9.62 39,690
01/30/2015 9.58 9.6 9.54 9.58 30,659
01/29/2015 9.5 9.61 9.5 9.61 32,936
01/28/2015 9.66 9.7 9.51 9.53 154,321
01/27/2015 9.54 9.69 9.54 9.66 19,026
01/26/2015 9.72 9.7301 9.68 9.68 61,993
01/23/2015 9.67 9.73 9.64 9.72 30,049
01/22/2015 9.64 9.72 9.55 9.72 75,707
01/21/2015 9.56 9.56 9.51 9.54 15,958
01/20/2015 9.6 9.62 9.55 9.6 30,737
01/16/2015 9.6 9.63 9.58 9.59 16,735
01/15/2015 9.59 9.63 9.57 9.6 10,641
01/14/2015 9.53 9.63 9.53 9.56 37,506
01/13/2015 9.64 9.71 9.64 9.69 27,450
01/12/2015 9.65 9.7 9.63 9.69 44,672
01/09/2015 9.7 9.7101 9.66 9.69 22,292
01/08/2015 9.67 9.76 9.67 9.74 35,945
01/07/2015 9.58 9.67 9.57 9.655 32,944
01/06/2015 9.59 9.66 9.51 9.53 85,481
01/05/2015 9.7 9.72 9.6158 9.64 37,399
01/02/2015 9.76 9.76 9.6794 9.72 46,320
12/31/2014 9.68 9.8 9.62 9.8 249,491
12/30/2014 9.61 9.64 9.59 9.63 115,012
12/29/2014 9.59 9.63 9.52 9.63 84,411
12/26/2014 9.56 9.59 9.54 9.59 111,217
12/24/2014 9.58 9.6 9.51 9.6 42,145
12/23/2014 9.58 9.6 9.51 9.59 75,446
12/22/2014 9.5 9.53 9.03 9.53 106,510
12/19/2014 9.52 9.59 9.43 9.5 225,180
12/18/2014 9.47 9.51 9.4401 9.51 89,125
12/17/2014 9.21 9.85 9.21 9.43 108,808
12/16/2014 9.28 9.31 9.1 9.27 77,341
12/15/2014 9.37 9.39 9.2601 9.31 64,919
12/12/2014 9.49 9.51 9.36 9.38 95,636
12/11/2014 9.54 9.58 9.51 9.51 54,719
12/10/2014 9.67 9.67 9.52 9.54 48,338
12/09/2014 9.68 9.75 9.46 9.68 95,834
12/08/2014 9.8 9.807 9.69 9.73 72,975
12/05/2014 9.86 9.87 9.72 9.8 74,367
12/04/2014 9.88 9.91 9.85 9.87 35,067
12/03/2014 9.94 9.94 9.89 9.9 58,583
12/02/2014 9.93 9.97 9.86 9.9699 70,817
12/01/2014 9.95 10 9.94 9.96 71,032
11/28/2014 10.02 10.04 9.98 10.03 40,548
11/26/2014 10.02 10.07 10.02 10.06 24,203
11/25/2014 10.03 10.05 9.98 10.04 62,599
11/24/2014 9.97 10.06 9.95 10.03 40,847
11/21/2014 10.06 10.09 9.97 9.99 66,480
11/20/2014 9.93 10.04 9.93 10.02 45,235
11/19/2014 10.03 10.03 9.97 10.02 80,486
11/18/2014 10.1 10.16 10.06 10.11 52,834
11/17/2014 10.14 10.17 10.09 10.09 79,140
11/14/2014 10.19 10.22 10.148 10.18 21,463
11/13/2014 10.22 10.24 10.17 10.2 65,688
11/12/2014 10.18 10.27 10.17 10.22 26,091
11/11/2014 10.18 10.2184 10.18 10.2184 37,243
11/10/2014 10.2 10.24 10.19 10.22 61,284
11/07/2014 10.25 10.27 10.2432 10.25 51,634
11/06/2014 10.28 10.36 10.28 10.28 36,464
11/05/2014 10.31 10.34 10.28 10.3 47,269
11/04/2014 10.29 10.32 10.27 10.2999 42,499
11/03/2014 10.35 10.368 10.32 10.34 35,252
10/31/2014 10.41 10.41 10.32 10.35 32,783
10/30/2014 10.32 10.38 10.09 10.32 41,487
10/29/2014 10.37 10.395 10.303 10.33 33,541
10/28/2014 10.32 10.39 10.29 10.35 42,355
10/27/2014 10.31 10.37 10.29 10.3299 65,048
10/24/2014 10.32 10.45 10.32 10.35 47,298
10/23/2014 10.39 10.44 10.37 10.37 33,569
10/22/2014 10.33 10.4001 10.3 10.34 54,433
10/21/2014 10.34 10.41 9.19 10.41 64,198
10/20/2014 10.24 10.35 10.24 10.3 28,906
10/17/2014 10.2 10.331 10.19 10.2833 57,893
10/16/2014 10.01 10.18 9.821 10.17 116,605
10/15/2014 10.08 10.11 10.0016 10.042 55,691
10/14/2014 10.19 10.19 10.1232 10.1399 30,513
10/13/2014 10.2 10.28 10.1632 10.17 42,750
10/10/2014 10.26 10.32 10.22 10.22 38,488
10/09/2014 10.38 10.38 10.29 10.3 49,571
10/08/2014 10.32 10.4 10.32 10.38 40,840
10/07/2014 10.3 10.38 10.3 10.35 105,671
10/06/2014 10.37 10.45 10.07 10.35 222,118
10/03/2014 10.39 10.39 10.333 10.37 67,173
10/02/2014 10.34 10.4 10.28 10.4 94,028
10/01/2014 10.33 10.43 10.33 10.3999 87,237
09/30/2014 10.3 10.41 9.76 10.4 224,902
09/29/2014 10.58 10.58 9.67 10.42 319,637
09/26/2014 10.65 10.65 10.54 10.6 26,748
09/25/2014 10.74 10.74 10.49 10.63 78,433
09/24/2014 10.73 10.78 10.72 10.7232 36,618
09/23/2014 10.78 10.82 10.74 10.75 36,561
09/22/2014 10.77 10.79 10.74 10.76 25,765
09/19/2014 10.77 10.8 10.74 10.77 13,840
09/18/2014 10.72 10.78 10.72 10.72 28,022
09/17/2014 10.8 10.82 10.73 10.73 44,159
09/16/2014 10.82 10.83 10.79 10.81 22,847
09/15/2014 10.83 10.85 10.77 10.8 30,510
09/12/2014 10.91 10.91 10.8 10.81 36,558
09/11/2014 10.95 10.95 10.9 10.91 19,501
09/10/2014 10.87 11.04 10.85 10.95 48,602
09/09/2014 10.97 10.97 10.9 10.91 39,141
09/08/2014 10.97 11.01 10.95 10.99 16,653
09/05/2014 10.93 11.04 10.93 10.99 22,319
09/04/2014 11.02 11.07 10.97 10.97 26,995
09/03/2014 11.08 11.11 11.02 11.07 33,307
09/02/2014 11.07 11.07 11.0101 11.06 39,245
08/29/2014 11.05 11.08 11.01 11.07 66,907
08/28/2014 10.98 11.01 10.96 11.01 50,742
08/27/2014 11.02 11.02 10.87 10.9881 40,811
08/26/2014 10.96 10.99 10.94 10.99 24,199
08/25/2014 11.02 11.02 10.87 10.91 55,548
08/22/2014 10.97 10.99 10.93 10.95 46,605
08/21/2014 10.95 10.97 10.91 10.97 15,491
08/20/2014 10.98 10.99 10.871 10.91 64,969
08/19/2014 10.97 11.01 10.948 11.01 36,431
08/18/2014 10.9 10.93 10.8867 10.93 35,600
08/15/2014 10.88 10.91 10.88 10.8801 14,296
08/14/2014 10.85 10.91 10.84 10.88 30,985
08/13/2014 10.83 10.88 10.79 10.8753 51,011
08/12/2014 10.73 10.87 10.73 10.8306 23,302
08/11/2014 10.71 10.798 10.69 10.79 26,410
08/08/2014 10.68 10.73 10.65 10.72 36,273
08/07/2014 10.62 10.71 10.62 10.68 49,160
08/06/2014 10.63 10.68 10.57 10.67 42,573
08/05/2014 10.72 10.72 10.64 10.67 64,391
08/04/2014 10.65 10.74 10.61 10.72 54,921
08/01/2014 10.74 10.76 10.33 10.71 131,503
07/31/2014 11 11 10.81 10.83 57,711
07/30/2014 11.06 11.06 10.984 10.99 32,770
07/29/2014 11.05 11.05 11 11.01 39,724
07/28/2014 11.05 11.07 10.96 11.0093 46,596
07/25/2014 11.09 11.09 11.04 11.08 32,509
07/24/2014 11.03 11.08 11.03 11.06 26,100
07/23/2014 11.01 11.08 11.01 11.06 79,308
07/22/2014 11.07 11.07 11 11 83,108
07/21/2014 11.03 11.05 11.01 11.01 47,670
07/18/2014 10.98 11.05 10.98 11.01 23,622
07/17/2014 11.09 11.0999 10.98 11 32,059
07/16/2014 11.13 11.13 11.0601 11.11 28,021
07/15/2014 11.15 11.15 11.121 11.15 28,535
07/14/2014 11.12 11.16 11.0868 11.16 22,050
07/11/2014 11.05 11.119 11.05 11.11 9,478
07/10/2014 11.13 11.13 11.06 11.066 28,205
07/09/2014 11.13 11.21 11.1 11.15 56,586
07/08/2014 11.05 11.16 11.05 11.16 40,283
07/07/2014 11.02 11.09 10.98 11.0715 49,011
07/03/2014 11.05 11.05 11.02 11.02 29,199
07/02/2014 11.18 11.22 11.05 11.05 46,499
07/01/2014 11.18 11.23 11.18 11.19 26,459
06/30/2014 11.2 11.23 11.18 11.18 29,500
06/27/2014 11.2 11.23 11.2 11.23 28,432
06/26/2014 11.22 11.23 11.2 11.23 14,007
06/25/2014 11.17 11.25 11.17 11.25 34,611
06/24/2014 11.16 11.2 11.13 11.1816 41,759
06/23/2014 11.13 11.2 11.11 11.1893 38,027
06/20/2014 11.11 11.16 11.11 11.14 28,540
06/19/2014 11.1 11.16 11.1 11.13 16,648
06/18/2014 11.11 11.15 11.09 11.146 29,442
06/17/2014 11.15 11.17 11.15 11.15 14,581
06/16/2014 11.16 11.184 11.15 11.16 49,865
06/13/2014 11.18 11.21 11.1744 11.2 13,931
06/12/2014 11.21 11.23 11.18 11.19 36,837
06/11/2014 11.16 11.24 11.16 11.199 20,982
06/10/2014 11.15 11.23 11.15 11.21 32,964
06/09/2014 11.17 11.25 11.16 11.2 23,776
06/06/2014 11.16 11.25 11.16 11.21 23,905
06/05/2014 11.18 11.2199 11.18 11.2 47,039
06/04/2014 11.21 11.2499 11.18 11.2 24,096
06/03/2014 11.32 11.32 11.22 11.25 18,124
06/02/2014 11.29 11.33 11.279 11.33 28,332
05/30/2014 11.35 11.35 11.19 11.25 55,317
05/29/2014 11.2 11.33 11.2 11.33 47,451
05/28/2014 11.19 11.26 11.19 11.211 24,627
05/27/2014 11.25 11.25 11.19 11.19 23,305
05/23/2014 11.15 11.23 11.15 11.2 30,799
05/22/2014 11.21 11.21 11.1 11.1 41,382
05/21/2014 11.21 11.27 11.07 11.17 76,242
05/20/2014 11.31 11.35 11.28 11.33 46,375
05/19/2014 11.26 11.36 11.26 11.35 47,810
05/16/2014 11.23 11.32 11.23 11.29 13,044
05/15/2014 11.23 11.2599 11.22 11.25 17,432
05/14/2014 11.3 11.3 11.2696 11.27 28,433
05/13/2014 11.25 11.32 11.25 11.31 20,438
05/12/2014 11.26 11.28 11.243 11.27 26,880
05/09/2014 11.21 11.27 11.21 11.27 20,522
05/08/2014 11.23 11.27 11.18 11.24 22,245
05/07/2014 11.15 11.2 11.11 11.19 26,835
05/06/2014 11.22 11.22 11.16 11.17 21,599
05/05/2014 11.16 11.21 11.15 11.16 21,427
05/02/2014 11.25 11.255 11.16 11.2 36,370
05/01/2014 11.24 11.339 11.24 11.27 47,773
04/30/2014 11.17 11.28 11.17 11.23 23,095
04/29/2014 11.16 11.25 11.16 11.19 21,036
04/28/2014 11.24 11.24 11.19 11.22 30,030
04/25/2014 11.15 11.22 11.15 11.22 29,116
04/24/2014 11.11 11.16 11.11 11.16 19,891
04/23/2014 11.13 11.17 11.13 11.1576 31,898
04/22/2014 11.17 11.18 11.09 11.1601 57,580
04/21/2014 11.08 11.14 11.08 11.13 43,638
04/17/2014 11.06 11.08 11.0301 11.07 26,259
*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?