Historical Stock Prices

GEQ 
$16.12
*  
0.08
0.49%
Get GEQ Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-JAN-2016 TO 29-APR-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.
04/29/2016 16.13 16.2101 16.03 16.12 31,821
04/28/2016 16.16 16.3101 16.12 16.2 39,753
04/27/2016 16.17 16.29 16.11 16.26 39,822
04/26/2016 16.13 16.17 16.04 16.17 28,015
04/25/2016 16.11 16.11 16.003 16.04 22,273
04/22/2016 16 16.1 15.98 16.09 26,874
04/21/2016 16.06 16.14 15.9512 16.03 30,447
04/20/2016 15.97 16.09 15.92 16.01 26,514
04/19/2016 15.96 16.0194 15.8855 15.97 30,992
04/18/2016 15.75 16.04 15.75 15.93 24,303
04/15/2016 15.81 15.8312 15.75 15.83 32,389
04/14/2016 15.85 15.89 15.81 15.85 12,936
04/13/2016 15.81 15.89 15.68 15.89 47,016
04/12/2016 16.04 16.2299 16.04 16.15 29,530
04/11/2016 16.04 16.17 15.99 16.01 12,601
04/08/2016 16.11 16.14 15.92 15.96 21,093
04/07/2016 15.97 16.09 15.911 15.9799 23,946
04/06/2016 15.93 16.1199 15.93 16.0399 17,637
04/05/2016 16.11 16.11 15.93 15.94 20,654
04/04/2016 16.18 16.32 16.1 16.1 23,954
04/01/2016 16.08 16.27 16.08 16.2 20,517
03/31/2016 16.12 16.237 16.12 16.15 9,118
03/30/2016 16.2 16.24 16.15 16.17 27,469
03/29/2016 15.94 16.1202 15.93 16.12 17,302
03/28/2016 16.03 16.03 15.94 15.9799 21,789
03/24/2016 16.08 16.08 15.86 16.03 28,318
03/23/2016 16.07 16.15 16.06 16.11 16,957
03/22/2016 16.12 16.1599 16.03 16.11 23,916
03/21/2016 16.07 16.24 16.07 16.14 22,943
03/18/2016 16.13 16.3 16 16.14 24,600
03/17/2016 16.03 16.35 16.03 16.19 29,242
03/16/2016 15.96 16.21 15.64 16.09 36,007
03/15/2016 15.91 16.0399 15.9 15.985 32,855
03/14/2016 16.09 16.09 15.96 16.02 9,582
03/11/2016 15.99 16.0699 15.9 16.06 38,126
03/10/2016 15.83 15.87 15.68 15.78 92,961
03/09/2016 15.84 15.855 15.74 15.79 22,285
03/08/2016 15.67 15.85 15.59 15.65 26,941
03/07/2016 15.69 15.81 15.65 15.79 33,818
03/04/2016 15.62 15.84 15.5301 15.71 29,781
03/03/2016 15.54 15.72 15.5 15.56 37,748
03/02/2016 15.34 15.57 15.34 15.57 29,487
03/01/2016 15.29 15.49 15.2 15.4599 31,539
02/29/2016 15.1 15.2356 15.1 15.13 24,664
02/26/2016 15.15 15.18 15.09 15.1 43,353
02/25/2016 14.93 15.06 14.84 15.02 44,550
02/24/2016 14.71 14.93 14.65 14.89 35,227
02/23/2016 14.84 14.9 14.77 14.8001 19,619
02/22/2016 14.83 14.9 14.78 14.85 34,084
02/19/2016 14.7 14.7682 14.62 14.6801 31,415
02/18/2016 14.68 14.7472 14.63 14.71 49,158
02/17/2016 14.4 14.69 14.4 14.69 54,672
02/16/2016 14.29 14.37 14.19 14.28 48,250
02/12/2016 14.1 14.15 13.96 14.08 28,461
02/11/2016 14.01 14.095 13.71 13.96 30,196
02/10/2016 14.23 14.34 14.15 14.16 40,005
02/09/2016 14.09 14.37 14.03 14.21 22,942
02/08/2016 14.49 14.49 14.23 14.34 22,372
02/05/2016 14.78 14.892 14.61 14.68 17,737
02/04/2016 14.63 14.8 14.63 14.8 37,839
02/03/2016 14.68 14.68 14.465 14.65 24,258
02/02/2016 14.65 14.77 14.5179 14.58 30,988
02/01/2016 14.65 14.86 14.65 14.8 34,539
01/29/2016 14.53 14.86 14.53 14.78 24,783
*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?