Historical Stock Prices

GLDC 
$4
*  
0.055
1.36%
Get GLDC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading GLDC now
Exchange: NASDAQ
Industry: Consumer Non-Durables
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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 4.04 4.04 4 4 5,815
08/27/2015 3.95 4.0999 3.95 4.055 1,305
08/26/2015 4.1 4.1 4 4 1,582
08/25/2015 4 4.0999 4 4.0999 1,590
08/24/2015 4.07 4.07 4.07 4.07 1,125
08/21/2015 4.1 4.1 4.07 4.0745 3,792
08/20/2015 4.0544 4.0544 4.05 4.05 512
08/19/2015 4.05 4.149 4.05 4.1 1,195
08/18/2015 4.05 4.05 4.05 4.05 116
08/17/2015 4.12 4.12 4.12 4.12 361
08/14/2015 4.1787 4.1787 4.098 4.0999 1,090
08/13/2015 4.1794 4.1794 4.0592 4.0592 855
08/12/2015 4.1299 4.1299 4.1299 4.1299 00
08/11/2015 4.064 4.1299 4.064 4.1299 608
08/10/2015 4.1985 4.1985 4.18 4.18 630
08/07/2015 4.0501 4.0501 4.0501 4.0501 187
08/06/2015 4.2 4.2 4.14 4.14 433
08/05/2015 4.12 4.12 4.05 4.0501 8,026
08/04/2015 4.018 4.12 4.018 4.12 724
08/03/2015 4.0424 4.0424 4.0424 4.0424 00
07/31/2015 4.0424 4.0424 4.0424 4.0424 00
07/30/2015 4.0101 4.0424 4.01 4.0424 642
07/29/2015 4.0003 4.0003 4 4 1,147
07/28/2015 4.02 4.02 4.02 4.02 231
07/27/2015 4.1 4.1 4.1 4.1 860
07/24/2015 4 4 4 4 00
07/23/2015 4 4 4 4 3,147
07/22/2015 4.1 4.1308 3.92 4.0999 18,779
07/21/2015 4.15 4.15 4.13 4.13 850
07/20/2015 3.98 4.08 3.98 4.08 4,092
07/17/2015 4.2 4.2 4.151 4.151 1,733
07/16/2015 4.01 4.17 4.01 4.14 863
07/15/2015 4.01 4.02 4.01 4.02 306
07/14/2015 4.0201 4.07 4.0201 4.03 1,012
07/13/2015 4.15 4.21 4.15 4.21 227
07/10/2015 4.14 4.14 4.14 4.14 208
07/09/2015 3.99 3.99 3.99 3.99 1,062
07/08/2015 4.02 4.24 3.99 4.05 10,793
07/07/2015 4.04 4.25 4.03 4.03 4,427
07/06/2015 4.15 4.15 4.02 4.11 9,538
07/02/2015 4.17 4.17 4.15 4.15 3,514
07/01/2015 4.18 4.18 4.18 4.18 299
06/30/2015 4.02 4.25 4.02 4.08 3,712
06/29/2015 4.14 4.14 4.14 4.14 199
06/26/2015 4.24 4.25 4.1499 4.25 9,068
06/25/2015 4.1501 4.2212 4.1501 4.2212 2,598
06/24/2015 4.3267 4.3267 4.16 4.16 6,792
06/23/2015 4.33 4.4 4.2 4.22 624
06/22/2015 4.43 4.44 4.15 4.2001 4,152
06/19/2015 4.36 4.42 4.1289 4.38 10,073
06/18/2015 4.18 4.41 4.06 4.06 4,545
06/17/2015 4.04 4.229 4.03 4.03 3,271
06/16/2015 4.2 4.2 4.02 4.02 7,317
06/15/2015 4.02 4.05 4.02 4.03 879
06/12/2015 4.02 4.02 3.99 4 550
06/11/2015 4.16 4.19 4.04 4.05 10,405
06/10/2015 4.1583 4.1583 4.03 4.03 714
06/09/2015 4 4.17 3.99 4 1,245
06/08/2015 4.11 4.19 4 4.01 1,587
06/05/2015 4.179 4.179 4.12 4.12 931
06/04/2015 4.09 4.17 4.068 4.17 11,024
06/03/2015 4.0544 4.1 4.0544 4.1 1,512
06/02/2015 4.02 4.02 4.02 4.02 00
06/01/2015 4.065 4.065 4.02 4.02 2,047
05/29/2015 4.06 4.06 4.02 4.06 4,271
05/28/2015 3.95 4.02 3.95 3.98 1,600
*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?