Historical Stock Prices

GIB 
$45.69
*  
1.11
2.37%
Get GIB Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading GIB now
Exchange: NYSE
Industry: Consumer Services
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 29-APR-2015 TO 29-APR-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.
04/29/2016 46.87 46.95 45.62 45.69 230,093
04/28/2016 46.95 47.11 46.4 46.8 182,335
04/27/2016 47.63 47.63 46.57 47 308,477
04/26/2016 47.07 48.2 47.07 47.63 175,783
04/25/2016 47.43 47.43 46.62 46.9 325,940
04/22/2016 48.34 48.75 47.43 47.77 258,166
04/21/2016 48.88 49.07 48.13 48.4 160,666
04/20/2016 48.58 49.21 48.58 49.06 173,938
04/19/2016 49.28 49.4 48.46 48.65 161,580
04/18/2016 48.79 49.27 48.64 49.1 167,963
04/15/2016 49.18 49.5 49.11 49.28 197,867
04/14/2016 48.36 49.4 48.36 49.11 173,095
04/13/2016 48.82 48.93 48.26 48.48 211,694
04/12/2016 47.98 48.95 47.9 48.91 172,531
04/11/2016 47.97 48.25 47.77 47.99 137,964
04/08/2016 48.03 48.22 47.63 47.75 165,821
04/07/2016 47.93 47.98 47.18 47.49 130,226
04/06/2016 47.64 48.44 47.64 48.29 188,097
04/05/2016 47.6 48.06 47.42 47.74 161,983
04/04/2016 47.9 48.28 47.44 48.12 220,583
04/01/2016 47.31 48.02 47.11 47.99 211,990
03/31/2016 47.86 48.33 47.73 47.78 214,383
03/30/2016 47.22 47.87 47.12 47.64 276,368
03/29/2016 46.09 47.37 46.02 47.05 159,851
03/28/2016 45.88 46.3 45.82 46.22 173,523
03/24/2016 45.52 46.19 45.21 46.05 196,579
03/23/2016 45.99 46.29 45.5 46 186,301
03/22/2016 45.52 46.27 45.43 45.9 316,755
03/21/2016 44.36 45.89 44.36 45.76 196,089
03/18/2016 45.07 45.25 44.44 44.48 201,112
03/17/2016 44.6 45.5 44.47 45.24 228,644
03/16/2016 43.22 44.62 43.22 44.41 172,093
03/15/2016 42.96 43.5 42.8801 43.35 223,221
03/14/2016 43.17 43.43 42.9301 43.24 100,990
03/11/2016 43.44 43.98 43.25 43.49 177,977
03/10/2016 43.81 43.81 42.48 42.87 171,515
03/09/2016 42.42 43.96 42.35 43.78 310,036
03/08/2016 42.2 42.94 42.065 42.28 171,488
03/07/2016 42.2 43 42.2 42.46 224,476
03/04/2016 43.3 43.41 42.34 42.5 241,029
03/03/2016 42.97 43.5 42.89 43.27 529,643
03/02/2016 42.65 43.21 41.77 43.08 301,170
03/01/2016 42.11 42.95 42.05 42.9 192,791
02/29/2016 41.8 42.36 41.55 41.8 186,545
02/26/2016 41.89 42.27 41.73 41.9 280,329
02/25/2016 41.72 41.84 41.085 41.71 115,173
02/24/2016 41.23 41.72 40.46 41.6 177,715
02/23/2016 41.54 42.12 41.54 41.88 164,661
02/22/2016 42.22 42.51 41.8 41.85 276,445
02/19/2016 41.46 41.84 40.88 41.72 250,906
02/18/2016 41.78 42.1 41.64 41.73 343,462
02/17/2016 41.17 41.955 41.13 41.64 369,554
02/16/2016 40.3 40.87 39.92 40.67 320,063
02/12/2016 40.42 40.56 39.9 40.01 242,084
02/11/2016 40.15 40.27 39.37 40.14 432,475
02/10/2016 41.36 41.95 40.81 40.91 162,595
02/09/2016 39.86 41.7 39.78 41.21 494,112
02/08/2016 40.77 41.15 39.82 40.39 382,073
02/05/2016 43.52 43.78 41.51 41.54 382,926
02/04/2016 44.02 44.68 43.7001 43.94 301,525
02/03/2016 43.74 44.38 43 44.16 569,259
02/02/2016 42.44 43.41 42.34 43.33 444,385
02/01/2016 42.38 43.395 42.34 43.31 281,692
01/29/2016 42.66 42.98 42.14 42.9 328,090
01/28/2016 41.59 42.64 41.15 42.56 430,906
01/27/2016 40 42.5 40 40.93 626,011
01/26/2016 38.83 39.82 38.66 39.45 377,315
01/25/2016 38.59 39.065 38.16 38.63 293,188
01/22/2016 38.52 38.83 38.38 38.75 306,523
01/21/2016 37.49 37.91 36.88 37.68 285,694
01/20/2016 36.69 37.62 36.04 37.31 284,927
01/19/2016 37.04 37.725 36.76 37.27 307,789
01/15/2016 36.79 37.49 36.79 37.26 255,271
01/14/2016 37.96 38.18 37.44 38.06 374,102
01/13/2016 38.52 38.68 37.57 37.79 221,166
01/12/2016 37.79 38.58 37.79 38.52 142,052
01/11/2016 37.88 38.17 37.18 37.48 136,374
01/08/2016 37.77 38.47 37.6 37.67 236,513
01/07/2016 37.89 38.16 37.36 37.62 158,738
01/06/2016 38.2 38.69 37.64 38.46 218,377
01/05/2016 38.97 39.29 38.785 39.07 187,474
01/04/2016 39.12 39.23 38.44 38.86 223,161
12/31/2015 40.4 40.53 39.91 40.03 164,460
12/30/2015 40.91 41 40.55 40.61 250,855
12/29/2015 40.51 41.14 40.41 41.02 261,794
12/28/2015 40.26 40.37 40.07 40.37 49,274
12/24/2015 40.52 40.8 40.44 40.5 34,536
12/23/2015 39.99 40.63 39.72 40.47 147,993
12/22/2015 40.03 40.15 39.53 39.79 148,012
12/21/2015 40 40.47 39.57 39.91 281,628
12/18/2015 40.55 40.86 39.6 39.7 453,126
12/17/2015 41.14 41.41 40.7 40.77 139,211
12/16/2015 41.76 41.76 40.71 41.3 309,583
12/15/2015 41.42 41.82 41.08 41.76 191,762
12/14/2015 40.86 41.24 40.71 41.08 179,323
12/11/2015 41.88 42.14 40.52 40.89 236,228
12/10/2015 41.23 42.4999 41.02 42.25 198,154
12/09/2015 41.87 42.35 40.91 41.2 201,532
12/08/2015 41.71 42.23 41.12 42.17 157,876
12/07/2015 42.53 42.53 41.9 42.31 157,653
12/04/2015 42.14 43.02 42.14 42.88 170,766
12/03/2015 43.32 43.4275 41.98 42.34 286,691
12/02/2015 43.94 44.16 43.175 43.22 235,188
12/01/2015 43.25 44.47 43.23 44.1 287,886
11/30/2015 42.86 43.72 42.86 43.5 167,032
11/27/2015 43.24 43.48 42.62 43.06 176,890
11/25/2015 43.02 43.79 42.8 43.52 203,919
11/24/2015 42.58 43.05 42.46 42.94 191,055
11/23/2015 42.3 42.93 42.3 42.75 161,081
11/20/2015 42.41 42.7 42.28 42.61 203,039
11/19/2015 41.97 42.5 41.96 42.38 133,611
11/18/2015 41.5 41.95 41.05 41.84 203,448
11/17/2015 42.33 42.43 41.63 41.64 255,563
11/16/2015 39.98 42.45 39.98 42.38 357,732
11/13/2015 40.28 40.755 40.27 40.73 431,722
11/12/2015 40.94 40.94 40.03 40.55 632,568
11/11/2015 41.25 41.3 40.24 40.61 676,549
11/10/2015 39.53 39.53 38.73 38.83 290,083
11/09/2015 39.58 40.14 39.46 39.63 178,823
11/06/2015 40.13 40.37 39.49 39.79 208,128
11/05/2015 40.23 41.02 40.15 40.44 305,528
11/04/2015 39.18 41.3 39.1 40.26 543,559
11/03/2015 37.57 39.06 37.36 38.93 263,462
11/02/2015 37 38.01 36.84 37.78 250,643
10/30/2015 37.03 37.4 36.74 37.14 198,509
10/29/2015 36.67 37.14 36.42 37.03 122,664
10/28/2015 36.57 37.4 36.57 36.9 96,434
10/27/2015 36.64 37.37 36.51 36.57 138,104
10/26/2015 37.53 37.62 36.74 36.84 153,826
10/23/2015 38.23 38.56 37.3 37.47 209,573
10/22/2015 37.06 38.46 37.06 38.06 236,015
10/21/2015 36.81 37.23 36.79 36.86 153,145
10/20/2015 36.6 37.24 36.52 36.75 189,209
10/19/2015 36.52 36.8 36.48 36.61 199,274
10/16/2015 37.25 37.25 36.7 36.86 173,223
10/15/2015 37.1 37.4 37.02 37.23 86,452
10/14/2015 36.8 37.22 36.8 37 173,258
10/13/2015 36.83 37.58 36.75 36.95 119,451
10/12/2015 37.03 37.335 36.7901 37.17 74,266
10/09/2015 37.03 37.335 36.7901 37.17 115,323
10/08/2015 36.79 37.2215 36.43 36.96 144,327
10/07/2015 36.82 37.02 36.42 36.92 183,294
10/06/2015 37.07 37.13 36.33 36.63 169,005
10/05/2015 37.04 37.41 36.93 37.22 151,038
10/02/2015 35.66 36.89 35.58 36.76 239,541
10/01/2015 36.34 36.49 35.38 35.97 288,762
09/30/2015 35.64 36.27 35.54 36.21 205,351
09/29/2015 35.05 35.54 34.84 35.22 244,198
09/28/2015 35.72 35.77 35.04 35.08 142,247
09/25/2015 35.95 36.48 35.5 35.89 299,972
09/24/2015 35.33 35.9 34.83 35.56 185,888
09/23/2015 36.24 36.44 35.66 35.75 167,748
09/22/2015 36.4 36.51 35.57 36.31 174,378
09/21/2015 36.31 37.26 36.27 36.9 268,574
09/18/2015 35.53 36.43 35.53 36.19 285,990
09/17/2015 35.87 36.36 35.625 35.81 299,574
09/16/2015 35.87 36.2 35.86 36.01 287,526
09/15/2015 36.15 36.15 35.67 35.8 219,308
09/14/2015 36.14 36.2 35.61 36.06 155,273
09/11/2015 36 36.41 35.88 36.14 228,220
09/10/2015 36.11 36.69 36.11 36.28 146,915
09/09/2015 37.1 37.44 36.19 36.23 245,723
09/08/2015 36.42 37.08 36.4 36.95 317,295
09/04/2015 35.89 36.46 35.78 35.89 275,756
09/03/2015 36.78 36.9 36.335 36.42 451,522
09/02/2015 36.61 37.195 36.19 36.65 313,874
09/01/2015 36.3 36.87 36.06 36.2 191,757
08/31/2015 37.4 37.66 36.67 36.94 201,478
08/28/2015 37.26 37.6899 36.97 37.56 222,301
08/27/2015 36.81 37.58 36.25 37.56 271,135
08/26/2015 35.19 36.47 35.02 36.39 277,622
08/25/2015 35.63 35.66 34.59 34.68 227,572
08/24/2015 32.67 36.1 31.99 34.53 479,868
08/21/2015 35.85 36.97 35.5 35.59 385,473
08/20/2015 37.25 37.25 36.25 36.38 228,658
08/19/2015 38.03 38.16 37.14 37.52 213,579
08/18/2015 38.36 38.86 37.96 38.12 240,615
08/17/2015 38.39 38.49 37.66 38.4 175,155
08/14/2015 37.59 38.87 37.55 38.58 239,527
08/13/2015 37.56 37.85 37.25 37.64 166,098
08/12/2015 37.43 37.73 36.36 37.64 202,179
08/11/2015 37.6 37.69 36.4 37.43 289,980
08/10/2015 38.12 38.3 37.73 37.94 328,933
08/07/2015 37.97 38.08 37.27 38.03 300,776
08/06/2015 38.16 38.21 37.54 38.12 347,775
08/05/2015 37.8 38.61 37.74 38.11 345,716
08/04/2015 37.58 37.6 37.04 37.58 522,465
08/03/2015 37.13 37.62 37.06 37.27 204,000
07/31/2015 37.37 37.61 37.085 37.34 199,345
07/30/2015 36.93 37.36 36.65 37.18 348,124
07/29/2015 37.81 37.92 36.58 37.28 430,596
07/28/2015 38.65 38.89 38.02 38.8 164,551
07/27/2015 38.55 38.85 38.33 38.49 159,270
07/24/2015 39.01 39.36 38.69 38.91 171,382
07/23/2015 39.19 39.46 38.8 39.03 168,070
07/22/2015 39.58 39.66 39.03 39.08 278,877
07/21/2015 40.22 40.34 39.75 39.92 113,402
07/20/2015 40.32 40.83 40.22 40.32 247,923
07/17/2015 40.33 40.33 40.04 40.25 170,068
07/16/2015 39.91 40.44 39.88 40.29 132,895
07/15/2015 40.36 40.36 39.46 39.66 209,964
07/14/2015 39.82 40.51 39.61 40.4 241,770
07/13/2015 39.03 39.85 38.98 39.79 182,009
07/10/2015 38.74 39.03 38.582 38.93 206,470
07/09/2015 38.61 39.27 38.09 38.16 160,846
07/08/2015 38.97 39.19 37.89 38.2 196,216
07/07/2015 39.34 39.4 38.15 39.28 194,937
07/06/2015 39.04 39.96 39.04 39.54 173,544
07/02/2015 39.29 39.98 38.42 39.84 261,788
07/01/2015 39.34 39.67 38.99 39.29 123,218
06/30/2015 39.75 39.88 38.93 39.08 263,167
06/29/2015 41.03 41.09 39.72 39.79 201,160
06/26/2015 41.4 41.63 41.17 41.57 212,335
06/25/2015 40.93 41.56 40.93 41.41 221,816
06/24/2015 40.94 41.15 40.62 40.73 81,147
06/23/2015 41.53 41.65 40.87 40.98 119,916
06/22/2015 40.66 41.81 40.66 41.4 139,972
06/19/2015 41.17 41.46 40.48 40.51 374,098
06/18/2015 42.14 42.2 41.29 41.53 225,992
06/17/2015 41.89 42.04 41.37 41.99 135,572
06/16/2015 42.16 42.19 41.71 41.92 142,327
06/15/2015 42.39 42.52 41.89 42.24 131,281
06/12/2015 42.29 42.85 42.29 42.79 123,631
06/11/2015 42.93 42.96 42.15 42.68 135,952
06/10/2015 42.12 43.04 41.96 42.93 186,991
06/09/2015 41.21 41.97 41.01 41.87 209,244
06/08/2015 42.27 42.27 40.78 41.25 236,887
06/05/2015 42.31 42.44 41.76 42.39 156,856
06/04/2015 42.77 43.19 42.36 42.54 192,396
06/03/2015 42.27 43.08 41.94 42.99 178,383
06/02/2015 43.06 43.45 41.76 42.43 181,392
06/01/2015 42.33 42.35 41.64 42.17 158,626
05/29/2015 42.05 42.5 41.54 42.38 209,682
05/28/2015 42.14 42.51 42.02 42.32 110,064
05/27/2015 42.52 42.61 42.3 42.34 156,289
05/26/2015 42.86 43.02 42.46 42.55 158,345
05/22/2015 43.45 43.55 43.19 43.33 119,986
05/21/2015 43.31 43.69 42.96 43.5 260,184
05/20/2015 44.94 45.02 43.36 43.4 375,196
05/19/2015 43.95 45.25 43.84 45.09 398,346
05/18/2015 44.07 44.26 43.77 44.18 113,053
05/15/2015 43.19 44.29 43.03 44.27 221,937
05/14/2015 43.04 43.59 42.95 43.28 212,420
05/13/2015 43.14 43.49 42.76 42.86 194,144
05/12/2015 43.11 43.39 42.91 43.07 187,217
05/11/2015 43.36 43.72 43.06 43.15 195,518
05/08/2015 43.34 43.57 42.99 43.43 246,678
05/07/2015 42.36 42.95 42.15 42.79 207,826
05/06/2015 42.81 42.83 42.32 42.54 154,351
05/05/2015 42.67 42.76 42.28 42.49 189,741
05/04/2015 42.6 43.21 42.04 42.51 254,940
05/01/2015 41.94 42.62 41.72 42.44 250,625
04/30/2015 42.48 42.56 41.61 42.07 492,798
04/29/2015 43.72 43.82 42.67 43 733,502
*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?