Historical Stock Prices

GJT 
$18.03
*  
unch
unch
Get GJT Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading GJT now
Exchange:NYSE
Industry: Finance
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 18.03 18.03 18.03 18.03 00
12/01/2016 18.03 18.03 18.03 18.03 100
11/30/2016 18 18 18 18 00
11/29/2016 18 18 18 18 00
11/28/2016 18 18 18 18 00
11/25/2016 18 18 18 18 00
11/23/2016 18 18.03 18 18 1,300
11/22/2016 18.42 18.42 18.42 18.42 00
11/21/2016 18.42 18.42 18.42 18.42 00
11/18/2016 18.42 18.42 18.42 18.42 00
11/17/2016 18.3 18.46 18.3 18.42 1,800
11/16/2016 17.92 17.92 17.92 17.92 00
11/15/2016 17.92 17.92 17.92 17.92 200
11/14/2016 17.9716 17.9716 17.9716 17.9716 00
11/11/2016 18 18.24 17.929 17.9716 3,400
11/10/2016 18.45 18.45 18.45 18.45 00
11/09/2016 18.42 18.45 18.42 18.45 250
11/08/2016 18.47 18.5858 18.45 18.45 8,700
11/07/2016 18.38 18.38 18.38 18.38 00
11/04/2016 18.38 18.38 18.38 18.38 00
11/03/2016 18.35 18.38 18.35 18.38 1,000
11/02/2016 18.23 18.23 18.23 18.23 00
11/01/2016 18.23 18.23 18.23 18.23 00
10/31/2016 18.05 18.38 18.05 18.23 5,700
10/28/2016 18 18.38 17.9001 18.38 7,159
10/27/2016 17.9 18 17.9 18 4,458
10/26/2016 18 18 18 18 00
10/25/2016 18 18 18 18 00
10/24/2016 18 18 18 18 00
10/21/2016 18 18 18 18 00
10/20/2016 17.999 18.07 17.99 18 23,142
10/19/2016 17.972 17.972 17.972 17.972 100
10/18/2016 17.93 17.93 17.93 17.93 00
10/17/2016 17.86 17.93 17.86 17.93 2,700
10/14/2016 18.01 18.01 18.01 18.01 00
10/13/2016 18.01 18.01 18.01 18.01 00
10/12/2016 18.01 18.01 18.01 18.01 00
10/11/2016 18.01 18.01 18.01 18.01 300
10/10/2016 18.01 18.01 18.01 18.01 235
10/07/2016 18.12 18.12 18.12 18.12 00
10/06/2016 18.12 18.12 18.12 18.12 00
10/05/2016 18.12 18.12 18.12 18.12 00
10/04/2016 18.12 18.12 18.12 18.12 1,018
10/03/2016 18.12 18.12 18.1 18.1 1,282
09/30/2016 18.0408 18.0408 18.0408 18.0408 00
09/29/2016 18.0408 18.0408 18.0408 18.0408 00
09/28/2016 18.0408 18.0408 18.0408 18.0408 00
09/27/2016 18.0408 18.0408 18.0408 18.0408 00
09/26/2016 18.0408 18.0408 18.0408 18.0408 00
09/23/2016 18.0408 18.0408 18.0408 18.0408 00
09/22/2016 18.0408 18.0408 18.0408 18.0408 00
09/21/2016 18.0408 18.0408 18.0408 18.0408 00
09/20/2016 18.0401 18.043 18.04 18.0408 500
09/19/2016 17.9 18.04 17.9 18.04 660
09/16/2016 17.86 17.86 17.86 17.86 00
09/15/2016 17.9 17.95 17.86 17.86 1,300
09/14/2016 17.82 17.8201 17.82 17.82 300
09/13/2016 17.8261 17.8261 17.8261 17.8261 00
09/12/2016 17.78 17.8261 17.78 17.8261 501
09/09/2016 17.945 17.945 17.49 17.67 98,496
09/08/2016 18.38 18.38 18.38 18.38 00
09/07/2016 18.38 18.38 18.38 18.38 00
09/06/2016 18.35 18.38 18.35 18.38 1,600
09/02/2016 18.1001 18.1001 18.1001 18.1001 00
*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?