Historical Stock Prices

GGN 
$7.59
*  
0.04
0.53%
Get GGN Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading GGN now
Exchange: AMEX

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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 7.55 7.65 7.45 7.59 476,189
02/26/2015 7.6 7.65 7.51 7.55 282,284
02/25/2015 7.44 7.56 7.44 7.56 295,175
02/24/2015 7.38 7.44 7.37 7.44 296,729
02/23/2015 7.44 7.48 7.41 7.44 441,597
02/20/2015 7.53 7.55 7.43 7.46 460,550
02/19/2015 7.48 7.48 7.36 7.41 406,735
02/18/2015 7.41 7.48 7.35 7.48 372,358
02/17/2015 7.53 7.53 7.42 7.48 398,612
02/13/2015 7.48 7.59 7.446 7.59 244,996
02/12/2015 7.38 7.49 7.38 7.47 396,765
02/11/2015 7.51 7.51 7.34 7.35 536,386
02/10/2015 7.65 7.65 7.48 7.56 516,810
02/09/2015 7.69 7.73 7.64 7.72 536,704
02/06/2015 7.79 7.83 7.65 7.65 668,349
02/05/2015 7.75 7.85 7.7 7.85 349,011
02/04/2015 7.79 7.79 7.65 7.74 373,288
02/03/2015 7.7 7.8 7.63 7.75 609,232
02/02/2015 7.4 7.7 7.39 7.7 503,513
01/30/2015 7.31 7.54 7.31 7.46 423,694
01/29/2015 7.41 7.44 7.23 7.36 427,971
01/28/2015 7.68 7.68 7.46 7.46 590,020
01/27/2015 7.61 7.74 7.54 7.7 559,439
01/26/2015 7.5 7.56 7.3701 7.54 560,104
01/23/2015 7.63 7.63 7.45 7.51 519,706
01/22/2015 7.69 7.698 7.6 7.63 414,297
01/21/2015 7.65 7.67 7.53 7.65 693,174
01/20/2015 7.67 7.68 7.5 7.62 923,060
01/16/2015 7.18 7.43 7.15 7.43 1,378,887
01/15/2015 7 7.13 6.98 7.11 776,528
01/14/2015 6.95 7.01 6.8 6.91 588,808
01/13/2015 7.21 7.26 6.98 7.04 557,291
01/12/2015 7.24 7.27 7.17 7.27 553,784
01/09/2015 7.16 7.24 7.13 7.24 422,969
01/08/2015 7.05 7.2502 7.03 7.16 557,413
01/07/2015 6.99 7.1 6.99 7.07 525,809
01/06/2015 6.82 7.05 6.81 7.05 797,716
01/05/2015 6.93 6.9397 6.73 6.82 530,554
01/02/2015 6.8 6.95 6.8 6.95 402,082
12/31/2014 6.77 7 6.71 7 1,314,008
12/30/2014 6.75 6.81 6.72 6.81 1,249,958
12/29/2014 6.75 6.8 6.67 6.75 1,042,448
12/26/2014 6.75 6.83 6.71 6.76 894,763
12/24/2014 6.54 6.66 6.54 6.65 601,643
12/23/2014 6.63 6.75 6.55 6.62 1,502,083
12/22/2014 6.84 6.85 6.68 6.68 1,316,269
12/19/2014 6.89 6.97 6.78 6.89 877,157
12/18/2014 6.5 6.83 6.4901 6.78 1,471,044
12/17/2014 6.14 6.44 6.14 6.34 1,792,844
12/16/2014 6.2 6.37 6.01 6.15 958,882
12/15/2014 6.53 6.58 6.22 6.22 1,248,267
12/12/2014 6.68 6.71 6.52 6.57 874,492
12/11/2014 6.88 6.89 6.69 6.73 914,505
12/10/2014 7.02 7.03 6.82 6.83 659,630
12/09/2014 7 7.15 6.9 7.15 1,026,160
12/08/2014 7.08 7.1652 6.83 6.95 1,629,565
12/05/2014 7.3 7.3 7.07 7.12 1,352,199
12/04/2014 7.39 7.5 7.28 7.33 755,044
12/03/2014 7.4 7.56 7.4 7.45 552,836
12/02/2014 7.37 7.497 7.3 7.42 766,391
12/01/2014 7.6 7.6 7.27 7.48 1,458,616
11/28/2014 7.85 7.89 7.48 7.6 872,499
11/26/2014 8 8.03 7.91 7.95 420,408
11/25/2014 7.95 8.03 7.95 8.03 378,034
11/24/2014 7.95 8.05 7.95 7.97 782,582
11/21/2014 7.88 8.08 7.86 8.06 1,228,624
11/20/2014 7.91 7.94 7.76 7.82 1,040,667
11/19/2014 8.03 8.09 7.83 7.83 889,372
11/18/2014 8 8.13 7.96 8.1 679,049
11/17/2014 7.89 8.04 7.89 7.95 669,480
11/14/2014 7.67 7.95 7.61 7.95 822,001
11/13/2014 7.93 7.96 7.72 7.72 827,058
11/12/2014 8 8.06 7.91 7.98 609,554
11/11/2014 7.93 8.09 7.84 8.09 532,259
11/10/2014 8.08 8.1613 7.94 7.94 702,186
11/07/2014 8.17 8.22 8.04 8.19 1,111,373
11/06/2014 7.92 8.04 7.81 8.04 1,021,845
11/05/2014 7.9 7.909 7.71 7.84 1,187,039
11/04/2014 8.1 8.15 7.91 7.96 1,122,869
11/03/2014 8.26 8.26 8.07 8.18 1,419,681
10/31/2014 8.35 8.4 8.1 8.26 2,372,384
10/30/2014 8.6 8.75 8.52 8.54 1,001,187
10/29/2014 8.8 8.9 8.75 8.76 408,739
10/28/2014 8.89 8.9 8.78 8.8 498,048
10/27/2014 8.93 8.94 8.8 8.9 453,529
10/24/2014 8.93 8.98 8.86 8.98 453,682
10/23/2014 9 9.004 8.84 8.86 851,413
10/22/2014 9.15 9.17 8.9807 9.03 427,900
10/21/2014 8.98 9.19 8.98 9.18 512,482
10/20/2014 8.88 9.03 8.86 8.93 393,408
10/17/2014 8.85 9.06 8.85 8.93 476,290
10/16/2014 8.7 9 8.571 8.82 653,742
10/15/2014 8.7 8.83 8.41 8.8 1,415,356
10/14/2014 8.82 8.9499 8.77 8.79 653,382
10/13/2014 8.89 8.98 8.8 8.88 455,184
10/10/2014 9 9.06 8.85 8.89 626,986
10/09/2014 9.22 9.22 9 9.07 648,199
10/08/2014 9.01 9.2 8.75 9.2 1,281,572
10/07/2014 9.13 9.15 9.01 9.01 827,339
10/06/2014 9.07 9.247 9.07 9.15 869,722
10/03/2014 9.32 9.32 9 9.18 933,013
10/02/2014 9.3 9.33 9.2 9.31 455,796
10/01/2014 9.21 9.35 9.2 9.33 562,769
09/30/2014 9.52 9.542 9.25 9.25 656,254
09/29/2014 9.57 9.59 9.53 9.56 258,015
09/26/2014 9.58 9.6 9.52 9.6 269,108
09/25/2014 9.56 9.6 9.52 9.53 395,681
09/24/2014 9.59 9.71 9.55 9.6 332,637
09/23/2014 9.51 9.67 9.45 9.63 741,794
09/22/2014 9.85 9.89 9.45 9.45 1,487,830
09/19/2014 10.05 10.12 9.91 9.93 913,754
09/18/2014 10.16 10.2099 10.08 10.12 448,986
09/17/2014 10.24 10.25 10.11 10.16 422,535
09/16/2014 10.11 10.28 10.11 10.23 382,377
09/15/2014 10.14 10.179 10.08 10.12 606,004
09/12/2014 10.39 10.39 10.12 10.17 577,828
09/11/2014 10.3 10.43 10.25 10.41 642,143
09/10/2014 10.45 10.4677 10.33 10.35 444,425
09/09/2014 10.45 10.4992 10.36 10.44 489,674
09/08/2014 10.65 10.67 10.39 10.45 825,585
09/05/2014 10.7 10.74 10.65 10.67 466,752
09/04/2014 10.84 10.86 10.7 10.75 457,002
09/03/2014 10.84 10.89 10.79 10.83 299,830
09/02/2014 10.87 10.8966 10.78 10.84 569,468
08/29/2014 10.87 10.93 10.85 10.92 322,334
08/28/2014 10.91 10.947 10.83 10.89 420,318
08/27/2014 10.9 10.91 10.864 10.9 298,537
08/26/2014 10.86 10.92 10.83 10.85 522,240
08/25/2014 10.89 10.92 10.85 10.85 362,051
08/22/2014 10.98 10.98 10.9 10.9 382,771
08/21/2014 11 11 10.89 10.94 339,610
08/20/2014 10.81 11.01 10.81 11.01 288,320
08/19/2014 10.92 10.98 10.84 10.95 227,632
08/18/2014 10.88 10.89 10.82 10.89 319,972
08/15/2014 10.83 10.85 10.75 10.85 384,719
08/14/2014 11 11.02 10.88 10.89 363,310
08/13/2014 11.03 11.04 10.97 11.03 326,665
08/12/2014 11.08 11.09 11.05 11.06 467,742
08/11/2014 11.01 11.0875 11 11.07 514,777
08/08/2014 10.96 11.01 10.94 11.01 461,055
08/07/2014 10.96 10.98 10.9 10.95 383,049
08/06/2014 10.88 10.9 10.86 10.88 446,147
08/05/2014 10.84 10.86 10.65 10.86 424,913
08/04/2014 10.79 10.88 10.78 10.86 282,694
08/01/2014 10.68 10.88 10.68 10.86 437,925
07/31/2014 10.95 10.98 10.66 10.66 626,792
07/30/2014 11.07 11.08 11 11.03 321,856
07/29/2014 11.08 11.08 11.05 11.07 279,984
07/28/2014 11.03 11.08 11 11.08 300,978
07/25/2014 11.04 11.04 10.99 11.01 277,602
07/24/2014 11 11.05 10.96 11.03 400,020
07/23/2014 10.99 11.02 10.95 11 307,348
07/22/2014 10.89 10.99 10.89 10.96 279,447
07/21/2014 11.01 11.01 10.86 10.89 314,721
07/18/2014 11 11 10.95 10.97 351,510
07/17/2014 10.92 11.02 10.92 11 380,291
07/16/2014 10.81 11.38 10.8 10.9 860,642
07/15/2014 11.06 11.06 10.86 10.87 640,050
07/14/2014 11.08 11.12 11.05 11.1 542,100
07/11/2014 11.25 11.2899 11.11 11.13 706,560
07/10/2014 11.23 11.3 11.18 11.25 867,458
07/09/2014 11.06 11.17 11.05 11.17 745,779
07/08/2014 11.1 11.13 11.03 11.04 560,148
07/07/2014 11.07 11.12 11.07 11.1 498,997
07/03/2014 11.07 11.0806 11.05 11.08 280,918
07/02/2014 11.1 11.1716 11.05 11.07 485,894
07/01/2014 11 11.21 10.99 11.1 951,966
06/30/2014 10.95 10.99 10.9 10.98 408,931
06/27/2014 10.96 10.97 10.9 10.95 335,039
06/26/2014 10.8 10.94 10.8 10.94 533,139
06/25/2014 10.89 10.9 10.79 10.82 654,583
06/24/2014 11.03 11.05 10.9 10.96 1,015,912
06/23/2014 10.79 10.97 10.79 10.95 1,464,057
06/20/2014 10.85 10.85 10.71 10.77 360,259
06/19/2014 10.61 10.81 10.6 10.81 1,275,506
06/18/2014 10.45 10.6 10.45 10.6 401,543
06/17/2014 10.54 11.31 10.46 10.47 527,322
06/16/2014 10.53 10.59 10.5 10.59 464,338
06/13/2014 10.47 10.5482 10.45 10.51 610,513
06/12/2014 10.33 10.49 10.32 10.48 480,600
06/11/2014 10.45 10.5 10.42 10.44 482,341
06/10/2014 10.49 10.49 10.42 10.47 705,950
06/09/2014 10.36 10.48 10.33 10.48 458,007
06/06/2014 10.31 10.41 10.25 10.41 406,540
06/05/2014 10.27 10.35 10.17 10.35 302,315
06/04/2014 10.19 10.28 10.15 10.23 359,965
06/03/2014 10.18 10.25 10.18 10.22 299,433
06/02/2014 10.17 10.29 10.1 10.29 317,957
05/30/2014 10.26 10.26 10.16 10.2 318,774
05/29/2014 10.08 10.26 10.07 10.26 455,519
05/28/2014 10.29 10.31 10.06 10.16 1,261,372
05/27/2014 10.5 10.52 10.25 10.4 749,924
05/23/2014 10.49 10.55 10.44 10.55 266,925
05/22/2014 10.48 10.54 10.44 10.5 369,488
05/21/2014 10.4 10.4399 10.35 10.38 418,746
05/20/2014 10.46 10.54 10.39 10.43 344,153
05/19/2014 10.58 10.58 10.45 10.5 317,143
05/16/2014 10.6 10.6 10.51 10.59 386,989
05/15/2014 10.58 10.59 10.5 10.56 544,329
05/14/2014 10.56 10.61 10.51 10.61 480,889
05/13/2014 10.51 10.58 10.47 10.58 437,657
05/12/2014 10.49 10.61 10.45 10.61 760,561
05/09/2014 10.4 10.43 10.36 10.41 322,616
05/08/2014 10.38 10.44 10.33 10.4 417,549
05/07/2014 10.33 10.4 10.31 10.35 440,526
05/06/2014 10.34 10.39 10.31 10.35 371,318
05/05/2014 10.25 10.35 10.25 10.345 325,647
05/02/2014 10.19 10.26 10.12 10.21 297,774
05/01/2014 10.21 10.26 10.14 10.2 244,400
04/30/2014 10.19 10.28 10.14 10.28 306,743
04/29/2014 10.22 10.3 10.22 10.23 316,692
04/28/2014 10.24 10.25 10.17 10.24 301,638
04/25/2014 10.15 10.25 10.14 10.2 431,644
04/24/2014 10.16 10.21 10.1 10.11 379,632
04/23/2014 10.04 10.16 10.03 10.16 405,062
04/22/2014 10 10.03 9.95 9.985 322,980
04/21/2014 10 10.01 9.96 10 282,787
04/17/2014 10 10.04 9.95 10 276,617
04/16/2014 10.04 10.04 9.99 10.02 218,501
04/15/2014 10 10.02 9.95 10 289,339
04/14/2014 10.03 10.07 10.01 10.07 263,324
04/11/2014 10.09 10.1 9.98 9.98 356,462
04/10/2014 10.29 10.31 10.16 10.21 411,942
04/09/2014 10.2 10.28 10.2 10.23 291,953
04/08/2014 10.15 10.24 10.15 10.24 416,906
04/07/2014 10.05 10.16 10.04 10.1 374,784
04/04/2014 10.02 10.09 10.02 10.0601 330,690
04/03/2014 10.03 10.03 9.96 9.96 320,261
04/02/2014 10 10.05 9.96 10.03 391,476
04/01/2014 9.97 9.97 9.8749 9.92 335,033
03/31/2014 9.94 9.99 9.88 9.92 332,281
03/28/2014 9.77 9.95 9.76 9.92 300,332
03/27/2014 9.8 9.87 9.78 9.79 389,037
03/26/2014 9.97 9.99 9.81 9.81 502,353
03/25/2014 9.95 10.04 9.93 10 472,246
03/24/2014 10.1 10.2 9.8 9.88 1,084,104
03/21/2014 10.06 10.22 10.06 10.18 349,296
03/20/2014 10.14 10.15 10 10 573,507
03/19/2014 10.28 10.34 10.1501 10.16 418,827
03/18/2014 10.37 10.5 10.3 10.33 506,684
03/17/2014 10.51 10.5501 10.36 10.42 495,403
03/14/2014 10.47 10.51 10.4 10.5 729,996
03/13/2014 10.35 10.46 10.35 10.4 473,628
03/12/2014 10.31 10.44 10.3046 10.43 544,520
03/11/2014 10.34 10.38 10.25 10.28 351,526
03/10/2014 10.31 10.35 10.2 10.32 293,034
03/07/2014 10.35 10.38 10.2 10.32 474,873
03/06/2014 10.27 10.44 10.2545 10.44 478,438
03/05/2014 10.2 10.26 10.17 10.22 266,729
03/04/2014 10.21 10.25 10.18 10.2199 396,680
03/03/2014 10.15 10.23 10.15 10.23 577,218
02/28/2014 10.05 10.18 10.05 10.11 327,954
02/27/2014 10.1 10.1 10 10.03 663,697
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 Brokers before you trade

Want to trade FX?