Historical Stock Prices

GDO 
$17.02
*  
0.02
0.12%
Get GDO Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading GDO 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: 3 Month, From 27-FEB-2016 TO 27-MAY-2016

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.
05/27/2016 17.11 17.1224 16.98 17.02 75,774
05/26/2016 17.05 17.05 16.95 17 37,241
05/25/2016 16.99 17 16.921 16.98 47,183
05/24/2016 16.92 16.9645 16.8401 16.92 58,697
05/23/2016 17 17.01 16.87 16.91 36,906
05/20/2016 17.02 17.02 16.9 16.94 16,740
05/19/2016 16.98 16.98 16.69 16.9 54,640
05/18/2016 17.03 17.1 16.916 17.07 39,071
05/17/2016 17.09 17.2299 16.97 17.09 50,139
05/16/2016 17.09 17.1201 16.99 17.1 42,035
05/13/2016 17 17.06 16.95 17.05 78,826
05/12/2016 17 17 16.8415 16.99 31,373
05/11/2016 16.81 17.14 16.74 16.96 124,982
05/10/2016 16.84 16.99 16.78 16.78 40,582
05/09/2016 16.86 16.86 16.76 16.82 28,478
05/06/2016 16.84 16.87 16.79 16.84 76,211
05/05/2016 16.82 16.86 16.8 16.86 35,332
05/04/2016 16.77 16.83 16.74 16.82 185,862
05/03/2016 16.73 16.73 16.69 16.7 33,538
05/02/2016 16.72 16.77 16.7 16.7 37,415
04/29/2016 16.78 16.78 16.67 16.69 44,546
04/28/2016 16.71 16.71 16.671 16.68 39,093
04/27/2016 16.61 16.71 16.61 16.7099 18,583
04/26/2016 16.73 16.73 16.6 16.6449 41,220
04/25/2016 16.69 16.69 16.6 16.65 32,715
04/22/2016 16.66 16.8 16.63 16.71 33,939
04/21/2016 16.7 16.7 16.6 16.63 33,570
04/20/2016 16.68 16.68 16.58 16.61 70,091
04/19/2016 16.68 16.71 16.65 16.71 33,042
04/18/2016 16.65 16.65 16.61 16.63 32,999
04/15/2016 16.56 16.6 16.54 16.6 29,009
04/14/2016 16.61 16.63 16.56 16.62 14,718
04/13/2016 16.56 16.64 16.56 16.64 58,389
04/12/2016 16.57 16.633 16.51 16.58 50,844
04/11/2016 16.63 16.63 16.55 16.57 44,089
04/08/2016 16.5 16.59 16.48 16.56 21,640
04/07/2016 16.46 16.5 16.405 16.46 29,670
04/06/2016 16.41 16.49 16.4 16.49 23,839
04/05/2016 16.43 16.43 16.34 16.37 40,830
04/04/2016 16.46 16.49 16.41 16.43 44,948
04/01/2016 16.43 16.52 16.41 16.52 22,097
03/31/2016 16.49 16.5 16.4 16.49 28,595
03/30/2016 16.47 16.53 16.47 16.48 17,843
03/29/2016 16.48 16.53 16.36 16.47 31,090
03/28/2016 16.57 16.57 16.38 16.45 35,840
03/24/2016 16.54 16.5699 16.42 16.5 41,319
03/23/2016 16.61 16.62 16.5 16.54 29,803
03/22/2016 16.55 16.66 16.53 16.57 35,650
03/21/2016 16.43 16.65 16.43 16.59 50,503
03/18/2016 16.45 16.5711 16.39 16.45 64,390
03/17/2016 16.43 16.46 16.3801 16.44 57,977
03/16/2016 16.34 16.46 16.26 16.4414 24,017
03/15/2016 16.35 16.46 16.35 16.43 21,615
03/14/2016 16.35 16.49 16.31 16.39 49,614
03/11/2016 16.25 16.42 16.25 16.33 79,719
03/10/2016 16.33 16.38 16.15 16.2289 104,864
03/09/2016 16.37 16.42 16.3 16.31 48,853
03/08/2016 16.26 16.5 16.26 16.36 46,840
03/07/2016 16.19 16.3391 16.19 16.19 73,877
03/04/2016 16.1 16.29 16.05 16.24 24,561
03/03/2016 15.94 16.22 15.94 16.1848 35,290
03/02/2016 16.03 16.06 15.97 16 24,997
03/01/2016 15.98 16.22 15.93 16.02 83,343
02/29/2016 15.95 16.01 15.78 15.97 40,986
*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?