Historical Stock Prices

GFNCP 
$88.75
*  
0.27
0.3%
Get GFNCP Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading GFNCP now
Exchange:NASDAQ
Industry: Technology
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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 88.0001 88.75 88.0001 88.75 494
09/22/2016 88.02 89.02 88.02 89.02 925
09/21/2016 89.8 90 89.26 89.26 813
09/20/2016 88.1 88.1 88.1 88.1 00
09/19/2016 89.15 89.15 87 88.1 877
09/16/2016 89.3 89.3 88.7 88.7 766
09/15/2016 89.5 89.5 88.3582 89.35 756
09/14/2016 89.5 89.5 89.5 89.5 2,195
09/13/2016 89.5 89.5 89.5 89.5 251
09/12/2016 88.8 88.8 86.4 88 1,675
09/09/2016 88.895 88.895 88.895 88.895 645
09/08/2016 89.5 89.5 89.5 89.5 00
09/07/2016 89.5 89.5 89.5 89.5 1,946
09/06/2016 89.5536 90.8 89.5536 90.6 1,294
09/02/2016 89.9404 89.9404 89.34 89.34 386
09/01/2016 88.801 88.812 88.801 88.812 878
08/31/2016 89.8 89.8 89.8 89.8 00
08/30/2016 89.8 89.8 89.8 89.8 1,065
08/29/2016 91.48 91.48 89.75 90.39 1,813
08/26/2016 89.44 90.73 89.44 90.25 1,592
08/25/2016 89.44 89.44 89.158 89.158 665
08/24/2016 89.21 89.21 88.7 88.7 1,530
08/23/2016 89.44 89.44 89.44 89.44 250
08/22/2016 89.5 89.5 89.4 89.4 800
08/19/2016 89.285 89.285 88.51 89.0683 400
08/18/2016 88.9925 90.0003 88.25 89.7408 894
08/17/2016 89.6 89.6 88.65 89.3 1,739
08/16/2016 88.68 89.5 88.68 89.5 435
08/15/2016 88.38 88.38 88.38 88.38 322
08/12/2016 88.2 88.2 88.2 88.2 00
08/11/2016 88.19 89.9999 88.19 88.2 1,219
08/10/2016 89.751 89.982 88.7504 88.7504 600
08/09/2016 89.18 89.18 89.18 89.18 00
08/08/2016 88.55 90 88.55 89.18 2,550
08/05/2016 88.05 88.05 88.05 88.05 00
08/04/2016 90 90 88.05 88.05 225
08/03/2016 88.49 90.0001 88 88 1,600
08/02/2016 88.182 88.3723 88 88.3723 493
08/01/2016 89.12 89.3834 87.5 88.75 3,393
07/29/2016 92.5 92.5 92.25 92.25 563
07/28/2016 93 93 89.83 90.04 1,689
07/27/2016 90.05 92.26 89.4 90.72 3,083
07/26/2016 92.34 93 91.06 92.5 4,930
07/25/2016 91.4999 92.5001 85.01 90.41 6,843
07/22/2016 91.5 91.5 89.22 90.22 1,773
07/21/2016 90.775 91.85 90.5 91 5,876
07/20/2016 90.275 90.34 89.5 89.995 2,800
07/19/2016 89 97.85 87.49 91.25 12,531
07/18/2016 84.53 88 84.5 88 5,409
07/15/2016 84.35 84.8726 84 84.8726 895
07/14/2016 83.4 84 83 83.6875 2,860
07/13/2016 83.4 84.73 83.4 84 3,530
07/12/2016 84.99 84.99 83.5 84.3 10,021
07/11/2016 84 84.5 84 84 510
07/08/2016 82.5 82.5 82.5 82.5 150
07/07/2016 82.6 82.6 82.6 82.6 00
07/06/2016 82.6 83.227 81.8 82.6 4,001
07/05/2016 83.811 84.1 82.1 82.6 3,124
07/01/2016 83.5 84.5 83.5 84.5 1,088
06/30/2016 84.14 84.35 83.5 83.5 2,946
06/29/2016 83.5 83.5 83.5 83.5 00
06/28/2016 82.4205 83.5 81.15 83.5 449
06/27/2016 81.85 82.2761 81.15 82.2761 500
06/24/2016 81.15 83.075 81.15 81.1501 400
06/23/2016 83.481 83.481 83.481 83.481 225
*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?