Historical Stock Prices

GGB 
$3.63
*  
0.17
4.91%
Get GGB Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading GGB now
Exchange: NYSE
Industry: Capital Goods
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 24-JAN-2015 TO 24-APR-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.
04/24/2015 3.53 3.63 3.5 3.63 11,698,220
04/23/2015 3.28 3.47 3.28 3.46 8,900,171
04/22/2015 3.15 3.285 3.145 3.28 8,851,113
04/21/2015 3.14 3.14 3.07 3.08 1,727,419
04/20/2015 3.07 3.15 3.06 3.11 3,830,782
04/17/2015 3.13 3.14 3.005 3.05 5,847,910
04/16/2015 3.3 3.31 3.18 3.19 4,485,881
04/15/2015 3.24 3.34 3.23 3.32 6,075,301
04/14/2015 3.13 3.24 3.11 3.22 6,178,825
04/13/2015 3.13 3.14 3.06 3.11 3,122,804
04/10/2015 3.18 3.21 3.11 3.13 2,602,828
04/09/2015 3.19 3.26 3.16 3.18 5,325,987
04/08/2015 3.22 3.25 3.15 3.16 4,361,378
04/07/2015 3.21 3.22 3.15 3.17 8,651,401
04/06/2015 3.22 3.25 3.2 3.22 4,838,795
04/02/2015 3.24 3.25 3.19 3.22 3,615,093
04/01/2015 3.25 3.31 3.2101 3.25 4,513,469
03/31/2015 3.19 3.23 3.15 3.2 5,201,498
03/30/2015 3.13 3.25 3.11 3.19 6,165,204
03/27/2015 3.33 3.35 3.05 3.06 14,644,320
03/26/2015 3.48 3.49 3.39 3.44 6,446,704
03/25/2015 3.51 3.53 3.46 3.48 3,048,349
03/24/2015 3.53 3.545 3.4 3.49 4,047,989
03/23/2015 3.48 3.54 3.46 3.53 3,455,084
03/20/2015 3.41 3.46 3.4 3.46 5,345,613
03/19/2015 3.46 3.485 3.39 3.39 5,614,724
03/18/2015 3.39 3.56 3.36 3.52 7,861,913
03/17/2015 3.3 3.44 3.28 3.43 5,330,486
03/16/2015 3.38 3.39 3.27 3.33 10,846,360
03/13/2015 3.37 3.43 3.29 3.33 13,901,620
03/12/2015 3.53 3.56 3.41 3.43 4,636,340
03/11/2015 3.5 3.53 3.45 3.47 4,751,933
03/10/2015 3.55 3.61 3.5 3.54 15,042,460
03/09/2015 3.5 3.57 3.45 3.5 5,360,805
03/06/2015 3.42 3.52 3.4 3.5 6,211,073
03/05/2015 3.56 3.58 3.51 3.53 4,265,341
03/04/2015 3.5 3.57 3.46 3.5 6,467,047
03/03/2015 3.38 3.45 3.38 3.44 5,192,113
03/02/2015 3.57 3.57 3.37 3.39 4,133,648
02/27/2015 3.53 3.61 3.525 3.57 3,246,194
02/26/2015 3.49 3.57 3.42 3.51 3,928,228
02/25/2015 3.57 3.59 3.51 3.55 3,274,603
02/24/2015 3.52 3.6 3.46 3.58 3,470,674
02/23/2015 3.55 3.56 3.47 3.48 8,461,888
02/20/2015 3.55 3.6 3.51 3.58 5,042,495
02/19/2015 3.57 3.6 3.46 3.59 5,315,431
02/18/2015 3.85 4 3.61 3.64 4,113,546
02/17/2015 3.58 3.6705 3.55 3.61 2,530,783
02/13/2015 3.56 3.64 3.53 3.59 5,198,920
02/12/2015 3.56 3.6 3.44 3.5 5,750,491
02/11/2015 3.47 3.55 3.44 3.53 5,732,439
02/10/2015 3.6 3.615 3.45 3.46 6,553,807
02/09/2015 3.66 3.795 3.63 3.73 8,076,174
02/06/2015 3.43 3.56 3.43 3.53 6,618,272
02/05/2015 3.5 3.59 3.5 3.53 5,334,637
02/04/2015 3.5 3.55 3.49 3.5 5,157,441
02/03/2015 3.65 3.68 3.595 3.62 4,952,173
02/02/2015 3.41 3.58 3.405 3.53 6,359,331
01/30/2015 3.3 3.5 3.27 3.45 7,252,851
01/29/2015 3.51 3.55 3.39 3.43 7,069,243
01/28/2015 3.38 3.48 3.37 3.41 5,952,178
01/27/2015 3.34 3.48 3.33 3.45 6,630,605
01/26/2015 3.43 3.51 3.395 3.47 5,180,191
*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?