Historical Stock Prices

GFNSL 
$24.8
*  
0.05
0.2%
Get GFNSL Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading GFNSL 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 24.85 24.85 24.8 24.8 1,925
12/01/2016 24.25 24.88 24.25 24.75 3,770
11/30/2016 24.818 24.818 24.1 24.1 1,447
11/29/2016 24 24.8926 24 24.8926 754
11/28/2016 24.41 24.953 24.0195 24.4 1,600
11/25/2016 24.4 24.4 24.4 24.4 00
11/23/2016 24.004 25.05 24.004 24.4 4,051
11/22/2016 24.3 24.3 24.2768 24.2768 705
11/21/2016 24.01 24.6576 24.01 24.26 1,510
11/18/2016 24.06 24.06 24.06 24.06 00
11/17/2016 24.5125 25 24.06 24.06 5,816
11/16/2016 24.99 24.99 24.7501 24.7501 1,000
11/15/2016 24.4997 24.9279 24.4997 24.9279 227
11/14/2016 24.9999 25 24.5 24.5 4,058
11/11/2016 24.5335 24.7501 24.5335 24.7501 740
11/10/2016 24.7399 24.7399 24.7399 24.7399 00
11/09/2016 25.0378 25.0378 24.5 24.7399 1,608
11/08/2016 25 25.0002 24.75 24.844 4,217
11/07/2016 24.8623 24.8623 24.8 24.8 465
11/04/2016 24.91 25.1 24.85 25.1 1,998
11/03/2016 24.92 24.9795 24.85 24.85 1,785
11/02/2016 25 25 24.995 25 2,000
11/01/2016 24.7605 24.7605 24.7605 24.7605 205
10/31/2016 24.7587 24.7587 24.7587 24.7587 1,021
10/28/2016 24.9 24.9 24.7501 24.8699 2,800
10/27/2016 24.882 24.95 24.8 24.81 2,775
10/26/2016 24.963 25 24.81 24.85 2,150
10/25/2016 25 25 24.805 25 927
10/24/2016 25.1999 25.1999 25 25 1,150
10/21/2016 24.76 24.76 24.76 24.76 00
10/20/2016 24.8497 24.8497 24.76 24.76 405
10/19/2016 24.75 24.75 24.75 24.75 138
10/18/2016 24.499 24.5 24.4 24.4 682
10/17/2016 24.6674 24.6674 24.6674 24.6674 00
10/14/2016 24.6674 24.6674 24.6674 24.6674 1,520
10/13/2016 25.11 25.11 24.704 24.94 1,360
10/12/2016 25.43 25.43 24.6401 24.9424 3,764
10/11/2016 25.44 25.48 25.1501 25.48 3,044
10/10/2016 25.4668 25.4668 25.4668 25.4668 590
10/07/2016 25.16 25.47 25.16 25.4699 5,234
10/06/2016 25.39 25.4 25.17 25.4 4,589
10/05/2016 25.2822 25.2822 24.9303 25.27 2,500
10/04/2016 24.9999 25 24.9999 25 7,278
10/03/2016 25.15 25.15 24.99 24.9995 10,116
09/30/2016 24.8201 24.8201 24.8201 24.8201 531
09/29/2016 25.07 25.07 24.9966 24.9966 1,100
09/28/2016 24.9 24.9005 24.8801 24.9005 1,400
09/27/2016 24.83 24.8515 24.83 24.8515 1,000
09/26/2016 24.99 25.47 24.9895 25 3,435
09/23/2016 25.3 25.3 24.7501 24.7501 4,173
09/22/2016 25.1 25.1 24.72 24.72 600
09/21/2016 24.8 24.97 24.8 24.86 3,124
09/20/2016 25 25.15 24.85 24.8564 7,532
09/19/2016 24.7 24.9919 24.5 24.98 12,555
09/16/2016 24.75 24.9 24.75 24.7501 2,750
09/15/2016 24.57 25.22 24.57 24.7 7,513
09/14/2016 24.8 24.8 24.5 24.53 3,390
09/13/2016 24.73 24.8999 24.58 24.8 6,209
09/12/2016 24.8 24.99 24.54 24.9497 6,586
09/09/2016 24.82 24.9499 24.3149 24.8999 6,190
09/08/2016 24.901 24.95 24.82 24.85 2,800
09/07/2016 24.8659 24.928 24.82 24.928 3,550
09/06/2016 24.9884 24.9884 24.9884 24.9884 655
09/02/2016 24.99 24.99 24.82 24.82 1,962
*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?