Historical Stock Prices

GGB 
$6.14
*  
0.23
 negative 
3.89%
Get GGB Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 5.915 6.27 5.9 6.14 7,975,022
04/16/2014 6 6.02 5.84 5.91 8,757,096
04/15/2014 6.05 6.05 5.78 5.92 9,390,032
04/14/2014 6.14 6.185 6.02 6.07 8,206,998
04/11/2014 6.13 6.15 6.02 6.05 9,522,092
04/10/2014 6.205 6.23 6.1 6.16 5,715,954
04/09/2014 6.3 6.31 6.14 6.17 5,676,722
04/08/2014 6.37 6.45 6.26 6.33 9,037,165
04/07/2014 6.25 6.335 6.18 6.23 7,029,954
04/04/2014 6.44 6.45 6.22 6.24 8,092,179
04/03/2014 6.38 6.38 6.23 6.28 3,830,503
04/02/2014 6.21 6.39 6.14 6.36 6,466,771
04/01/2014 6.46 6.52 6.2 6.23 7,371,443
03/31/2014 6.42 6.43 6.37 6.41 5,228,498
03/28/2014 6.43 6.52 6.36 6.4 5,484,082
03/27/2014 6.26 6.46 6.26 6.41 9,637,925
03/26/2014 6.29 6.36 6.13 6.14 4,226,982
03/25/2014 6.29 6.36 6.24 6.28 3,888,048
03/24/2014 6.3 6.3507 6.14 6.23 5,842,112
03/21/2014 6.09 6.35 6.08 6.25 6,376,036
03/20/2014 6.08 6.18 5.95 6.1 6,264,567
03/19/2014 6.07 6.22 6.01 6.09 5,940,147
03/18/2014 5.93 6.12 5.8999 6.09 5,060,579
03/17/2014 6.08 6.19 5.95 6 3,250,736
03/14/2014 5.94 6.2 5.93 6.03 6,150,301
03/13/2014 6.05 6.05 5.855 5.91 7,135,577
03/12/2014 5.83 5.975 5.81 5.92 3,685,660
03/11/2014 5.94 5.95 5.77 5.82 4,679,147
03/10/2014 5.93 5.93 5.69 5.83 7,155,899
03/07/2014 6.11 6.14 5.96 6.02 10,291,500
03/06/2014 6.18 6.41 6.18 6.26 7,797,998
03/05/2014 6.23 6.37 6.18 6.25 5,076,260
03/04/2014 6.15 6.26 6.01 6.23 3,905,454
03/03/2014 6.1 6.21 6.05 6.09 4,325,766
02/28/2014 6.34 6.395 6.16 6.25 5,662,779
02/27/2014 6.36 6.455 6.275 6.41 5,693,466
02/26/2014 6.41 6.43 6.255 6.36 3,949,931
02/25/2014 6.5 6.56 6.4 6.42 5,688,616
02/24/2014 6.33 6.66 6.31 6.49 8,541,082
02/21/2014 6.44 6.52 6.31 6.41 5,266,594
02/20/2014 6.47 6.73 6.38 6.47 10,022,480
02/19/2014 6.26 6.48 6.23 6.33 9,950,061
02/18/2014 6.64 6.66 6.1895 6.31 10,089,490
02/14/2014 6.82 6.96 6.79 6.9 3,681,949
02/13/2014 6.62 6.91 6.61 6.9 5,306,641
02/12/2014 6.84 6.888 6.62 6.67 8,868,201
02/11/2014 6.74 6.97 6.74 6.85 6,098,199
02/10/2014 7.12 7.12 6.78 6.79 4,875,576
02/07/2014 7.12 7.17 6.98 7.13 4,389,710
02/06/2014 6.82 7.02 6.81 6.99 4,353,643
02/05/2014 6.81 6.84 6.67 6.77 3,690,275
02/04/2014 6.8 6.85 6.73 6.81 3,431,351
02/03/2014 7.03 7.06 6.74 6.74 6,806,556
01/31/2014 6.85 7.16 6.84 7.05 5,416,148
01/30/2014 7.17 7.17 6.99 7.02 3,355,175
01/29/2014 6.84 7.08 6.81 6.91 4,777,519
01/28/2014 6.9 6.94 6.85 6.91 3,395,227
01/27/2014 6.98 7.05 6.9 6.91 4,000,558
01/24/2014 7.11 7.125 6.95 6.97 4,332,349
01/23/2014 7.28 7.28 7.04 7.09 4,640,096
01/22/2014 7.23 7.27 7.14 7.2 3,399,711
01/21/2014 7.2 7.34 7.03 7.1 4,993,641
01/17/2014 7.38 7.4471 7.31 7.39 1,892,077
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?