Historical Stock Prices

GEQ 
$18.0999
*  
0.0101
0.06%
Get GEQ Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading GEQ 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 18.14 18.1799 18.06 18.0999 28,494
07/30/2015 17.97 18.15 17.97 18.11 41,044
07/29/2015 18.15 18.18 17.95 18.04 134,887
07/28/2015 18.13 18.27 17.97 18.05 39,330
07/27/2015 18.25 18.2501 17.87 17.99 29,266
07/24/2015 18.37 18.44 18.25 18.25 31,221
07/23/2015 18.4 18.48 18.292 18.34 18,387
07/22/2015 18.25 18.4204 18.25 18.4 12,981
07/21/2015 18.42 18.57 18.26 18.31 14,772
07/20/2015 18.51 18.58 18.43 18.48 44,191
07/17/2015 18.59 18.6 18.51 18.51 6,642
07/16/2015 18.58 18.704 18.52 18.65 24,997
07/15/2015 18.64 18.64 18.5101 18.5502 11,783
07/14/2015 18.52 18.6296 18.4465 18.6296 16,188
07/13/2015 18.51 18.51 18.36 18.5 26,115
07/10/2015 18.59 18.75 18.53 18.75 8,985
07/09/2015 18.61 18.65 18.38 18.41 17,953
07/08/2015 18.64 18.6575 18.3 18.45 19,046
07/07/2015 18.65 18.7662 18.3296 18.68 64,287
07/06/2015 18.6 18.65 18.5014 18.62 19,432
07/02/2015 18.67 18.73 18.57 18.67 16,882
07/01/2015 18.63 18.68 18.53 18.64 23,846
06/30/2015 18.46 18.53 18.25 18.42 14,738
06/29/2015 18.61 18.61 18.25 18.26 39,357
06/26/2015 18.97 18.97 18.63 18.67 32,717
06/25/2015 18.98 19.0799 18.76 18.87 28,527
06/24/2015 19.1 19.16 18.97 18.98 29,151
06/23/2015 19.22 19.436 19.05 19.15 28,116
06/22/2015 19.25 19.3599 19.1783 19.21 20,583
06/19/2015 19.26 19.393 19.1 19.1 30,275
06/18/2015 19.23 19.4199 19.22 19.3 25,814
06/17/2015 19.38 19.5 19.17 19.18 23,066
06/16/2015 19.47 19.5899 19.25 19.26 17,822
06/15/2015 19.33 19.6199 19.25 19.5574 10,173
06/12/2015 19.87 19.87 19.43 19.55 20,113
06/11/2015 19.82 19.95 19.6499 19.79 20,367
06/10/2015 19.95 19.95 19.57 19.8 25,200
06/09/2015 19.6 19.97 19.6 19.84 8,500
06/08/2015 19.75 19.855 19.6 19.6 10,299
06/05/2015 19.88 19.9699 19.75 19.77 19,960
06/04/2015 20.09 20.09 19.84 19.99 15,768
06/03/2015 20.08 20.258 20.02 20.17 19,502
06/02/2015 19.8 20.15 19.62 20.15 23,127
06/01/2015 19.66 20.082 19.65 20.01 10,517
05/29/2015 19.66 19.726 19.58 19.66 15,570
05/28/2015 20.15 20.16 19.6168 19.7 28,906
05/27/2015 19.85 20.189 19.85 20.1 11,356
05/26/2015 20.01 20.31 19.85 19.86 20,826
05/22/2015 20.29 20.5 20.01 20.05 37,150
05/21/2015 20.27 20.79 20.27 20.48 39,045
05/20/2015 20 20.3139 19.93 20.23 28,632
05/19/2015 19.96 20.05 19.86 20.05 29,189
05/18/2015 20.07 20.09 19.94 20 55,707
05/15/2015 19.38 20.27 19.38 20.17 207,578
05/14/2015 19.47 19.47 19.3045 19.46 41,109
05/13/2015 19.3 19.38 19.22 19.37 54,410
05/12/2015 19.21 19.295 19.02 19.27 40,962
05/11/2015 19.21 19.36 19.2 19.26 68,684
05/08/2015 19.27 19.37 19.12 19.23 16,420
05/07/2015 19.01 19.16 18.95 19.08 22,766
05/06/2015 19.06 19.155 18.91 18.99 22,391
05/05/2015 19.05 19.21 19.05 19.0787 14,215
05/04/2015 19.1 19.36 19.05 19.11 30,832
05/01/2015 18.94 19.205 18.94 19.14 43,815
04/30/2015 19.07 19.14 18.93 18.96 27,254
*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?