Historical Stock Prices

GFED 
$14.45
*  
0.05
0.35%
Get GFED Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading GFED now
Exchange: NASDAQ
Industry: Finance
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-DEC-2014 TO 27-MAR-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.
03/27/2015 14.45 14.45 14.45 14.45 135
03/26/2015 14.3 14.44 14.3 14.4 1,394
03/25/2015 14.63 14.94 14.4101 14.4101 721
03/24/2015 14.39 14.46 14.39 14.43 678
03/23/2015 14.98 14.9899 14.34 14.34 3,149
03/20/2015 14.85 14.9 14.75 14.9 4,892
03/19/2015 14.902 14.902 14.902 14.902 00
03/18/2015 14.902 14.902 14.902 14.902 458
03/17/2015 14.85 14.85 14.85 14.85 689
03/16/2015 14.765 14.8 14.765 14.8 209
03/13/2015 14.81 14.81 14.81 14.81 229
03/12/2015 14.59 14.805 14.56 14.805 4,251
03/11/2015 14.906 14.95 14.54 14.54 825
03/10/2015 14.96 14.96 14.96 14.96 00
03/09/2015 14.96 14.96 14.96 14.96 00
03/06/2015 14.96 14.96 14.96 14.96 00
03/05/2015 15 15 14.91 14.96 800
03/04/2015 14.8332 14.8332 14.8332 14.8332 1,001
03/03/2015 14.43 14.7499 14.43 14.73 830
03/02/2015 14.5 14.51 14.5 14.51 531
02/27/2015 14.63 14.63 14.43 14.43 4,321
02/26/2015 14.4 14.53 14.4 14.53 765
02/25/2015 14.35 14.44 14.35 14.43 621
02/24/2015 14.4 14.45 14.328 14.328 1,494
02/23/2015 14.36 14.36 14.36 14.36 287
02/20/2015 14.5499 14.5499 14.53 14.53 1,915
02/19/2015 14.4 14.4 14.4 14.4 00
02/18/2015 14.45 14.4501 14.4 14.4 675
02/17/2015 14.4 14.55 14.4 14.45 2,333
02/13/2015 14.4001 14.72 14.4001 14.434 1,021
02/12/2015 14.77 14.77 14.48 14.48 895
02/11/2015 14.473 14.66 14.46 14.66 2,028
02/10/2015 14.355 14.85 14.355 14.83 1,547
02/09/2015 14.53 14.85 14.27 14.85 8,389
02/06/2015 14.76 14.87 14.56 14.86 11,127
02/05/2015 14.976 15 14.9696 15 600
02/04/2015 14.95 14.95 14.7501 14.7501 1,996
02/03/2015 15.051 15.149 14.8 15 5,037
02/02/2015 15.5 15.5 14.69 14.79 4,511
01/30/2015 14.75 14.75 14.5437 14.5437 5,757
01/29/2015 15.15 15.15 15.02 15.02 5,818
01/28/2015 15.25 15.25 14.95 14.95 2,538
01/27/2015 15.5 15.5 15.2499 15.2499 1,940
01/26/2015 15 15.45 14.7 14.95 16,422
01/23/2015 14.23 14.6711 14.23 14.25 7,453
01/22/2015 14.01 14.1 14 14.1 4,311
01/21/2015 13.48 14.51 13.48 14.1 15,186
01/20/2015 13.49 13.49 13.25 13.49 1,343
01/16/2015 13.37 13.4 13.36 13.38 2,847
01/15/2015 13.37 13.37 13.37 13.37 189
01/14/2015 13.315 13.376 13.245 13.27 18,107
01/13/2015 13.12 13.3097 13.12 13.13 394
01/12/2015 13.1 13.4 13.1 13.37 2,700
01/09/2015 13.25 13.25 13.1001 13.1001 15,400
01/08/2015 13.11 13.16 13.01 13.024 3,874
01/07/2015 13.1 13.28 13.1 13.28 2,415
01/06/2015 13.36 13.36 13 13.1 1,413
01/05/2015 13.3999 13.3999 13.3999 13.3999 227
01/02/2015 13.14 13.26 13.11 13.26 2,246
12/31/2014 13 13.38 13 13.17 10,693
12/30/2014 13.05 13.2 13.05 13.2 202
12/29/2014 13.1 13.4 13.1 13.4 2,588
*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?