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: 1 Year, From 28-AUG-2014 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
05/27/2015 4.04 4.06 3.93 3.93 2,407
05/26/2015 4.1 4.1 3.9 3.96 12,230
05/22/2015 3.9901 4.0882 3.9901 4.0882 692
05/21/2015 4.0952 4.1 4.0952 4.1 300
05/20/2015 4 4.108 4 4.108 461
05/19/2015 4.11 4.11 4.11 4.11 397
05/18/2015 4.09 4.12 4.04 4.108 3,723
05/15/2015 4.16 4.16 3.99 3.99 3,994
05/14/2015 3.98 4.19 3.98 4.19 880
05/13/2015 4.1 4.1 3.97 3.97 400
05/12/2015 3.95 3.9726 3.95 3.9726 1,104
05/11/2015 4.16 4.16 4.0535 4.0535 200
05/08/2015 4.015 4.2 3.98 4 7,314
05/07/2015 4.16 4.16 4.16 4.16 130
05/06/2015 4.1 4.1 3.8 3.87 11,941
05/05/2015 3.96 3.96 3.96 3.96 359
05/04/2015 4.19 4.19 4.0101 4.068 894
05/01/2015 4.14 4.19 3.79 4.19 16,455
04/30/2015 4.03 4.03 3.964 3.964 489
04/29/2015 4.2 4.2 4.0899 4.0899 1,407
04/28/2015 4 4 3.95 3.9858 717
04/27/2015 3.95 3.95 3.95 3.95 1,209
04/24/2015 4.06 4.06 3.92 4.03 1,983
04/23/2015 3.93 4.052 3.92 3.92 3,662
04/22/2015 3.94 4 3.92 3.94 1,201
04/21/2015 3.94 3.94 3.94 3.94 249
04/20/2015 4.15 4.15 3.9 3.9899 8,683
04/17/2015 4 4 4 4 256
04/16/2015 4.06 4.06 3.9299 3.999 1,378
04/15/2015 4.05 4.05 4.012 4.012 1,908
04/14/2015 4.2 4.2 4.04 4.05 12,577
04/13/2015 3.85 3.85 3.85 3.85 00
04/10/2015 3.9 3.9 3.85 3.85 762
04/09/2015 3.8 3.8 3.8 3.8 00
04/08/2015 3.8 3.8 3.8 3.8 122
04/07/2015 3.8 3.809 3.8 3.809 624
04/06/2015 3.83 3.9427 3.8 3.9427 2,758
04/02/2015 3.84 3.84 3.84 3.84 00
04/01/2015 3.81 3.84 3.8 3.84 5,780
03/31/2015 3.8 3.9138 3.8 3.9138 998
03/30/2015 3.8 3.9782 3.8 3.854 973
03/27/2015 3.8285 3.8699 3.8285 3.8699 453
03/26/2015 3.72 3.85 3.72 3.83 5,204
03/25/2015 3.8399 3.8399 3.8399 3.8399 00
03/24/2015 3.8 3.8399 3.7001 3.8399 2,923
03/23/2015 3.9134 3.9134 3.75 3.75 10,742
03/20/2015 3.82 3.82 3.75 3.77 16,604
03/19/2015 3.8 3.9436 3.75 3.9436 1,017
03/18/2015 3.78 3.8 3.77 3.8 3,410
03/17/2015 3.85 3.9 3.75 3.75 8,427
03/16/2015 3.8 3.8 3.79 3.8 7,025
03/13/2015 3.99 3.99 3.661 3.75 2,506
03/12/2015 3.8 3.8 3.69 3.69 8,013
03/11/2015 3.86 3.95 3.85 3.85 914
03/10/2015 3.7301 3.7301 3.7301 3.7301 1,104
03/09/2015 3.91 3.91 3.79 3.8901 14,334
03/06/2015 3.91 4.03 3.91 4.03 2,024
03/05/2015 3.98 3.98 3.98 3.98 00
03/04/2015 3.98 3.98 3.98 3.98 00
03/03/2015 3.92 3.9865 3.92 3.98 1,808
03/02/2015 3.96 4.01 3.96 4.01 425
02/27/2015 3.94 3.94 3.9001 3.9001 688
02/26/2015 3.75 3.99 3.75 3.99 6,369
02/25/2015 3.8 3.8891 3.8 3.881 1,218
02/24/2015 3.85 3.8895 3.8 3.81 9,122
02/23/2015 3.86 3.8601 3.83 3.86 6,750
02/20/2015 3.97 3.97 3.97 3.97 00
02/19/2015 4.05 4.05 3.85 3.97 4,936
02/18/2015 4.02 4.02 3.85 3.85 2,552
02/17/2015 3.89 4.2 3.89 4.05 1,650
02/13/2015 3.91 3.9814 3.9029 3.9814 1,387
02/12/2015 4.1 4.1 4 4.01 6,950
02/11/2015 4.17 4.18 4.17 4.18 491
02/10/2015 4.31 4.48 4.151 4.26 3,334
02/09/2015 3.82 4.38 3.82 4.19 14,355
02/06/2015 3.81 3.9699 3.75 3.89 6,780
02/05/2015 3.79 3.8 3.72 3.7991 6,847
02/04/2015 3.69 3.7 3.65 3.69 4,100
02/03/2015 3.67 3.7 3.6 3.6 5,363
02/02/2015 3.67 3.67 3.67 3.67 200
01/30/2015 3.69 3.69 3.69 3.69 101
01/29/2015 3.58 3.649 3.58 3.6267 1,873
01/28/2015 3.7 3.7 3.65 3.651 4,252
01/27/2015 3.68 3.69 3.6198 3.66 1,007
01/26/2015 3.4 3.79 3.39 3.55 11,986
01/23/2015 3.54 3.6399 3.36 3.439 2,393
01/22/2015 3.51 3.51 3.4748 3.4748 752
01/21/2015 3.39 3.53 3.39 3.51 611
01/20/2015 3.38 3.55 3.37 3.4 15,553
01/16/2015 3.55 3.63 3.44 3.51 21,920
01/15/2015 3.66 3.7 3.47 3.5801 6,760
01/14/2015 3.29 3.75 3.29 3.7 12,890
01/13/2015 3.73 3.73 3.38 3.45 6,134
01/12/2015 3.48 3.6944 3.26 3.6944 4,613
01/09/2015 3.45 3.7 3.27 3.41 15,794
01/08/2015 3.7 3.7 3.42 3.42 21,428
01/07/2015 3.68 3.68 3.47 3.5 7,126
01/06/2015 3.44 3.6899 3.44 3.6675 1,758
01/05/2015 3.4 3.53 3.25 3.53 27,769
01/02/2015 3.48 3.48 3.4 3.4 4,575
12/31/2014 3.69 3.69 3.45 3.5338 18,166
12/30/2014 3.54 3.7 3.52 3.68 2,097
12/29/2014 3.7 3.7 3.55 3.56 1,170
12/26/2014 3.55 3.72 3.55 3.71 2,538
12/24/2014 3.63 3.8 3.624 3.705 3,856
12/23/2014 3.7235 3.7235 3.45 3.45 12,902
12/22/2014 3.64 3.92 3.61 3.61 6,578
12/19/2014 3.5 3.7471 3.46 3.46 41,428
12/18/2014 3.75 3.94 3.5 3.53 53,858
12/17/2014 3.7 3.89 3.2 3.44 38,313
12/16/2014 3.81 3.96 3.7 3.96 8,661
12/15/2014 3.8001 3.83 3.8 3.83 2,963
12/12/2014 3.8501 3.8501 3.8501 3.8501 00
12/11/2014 3.86 3.99 3.8501 3.8501 2,703
12/10/2014 3.76 3.77 3.755 3.77 5,117
12/09/2014 3.86 3.9499 3.754 3.7601 6,562
12/08/2014 3.89 3.95 3.86 3.8996 6,694
12/05/2014 3.93 3.94 3.87 3.94 2,005
12/04/2014 3.87 3.9 3.87 3.9 300
12/03/2014 3.86 3.94 3.86 3.94 460
12/02/2014 3.9401 3.9401 3.85 3.87 2,731
12/01/2014 3.979 3.979 3.92 3.92 1,174
11/28/2014 3.928 3.928 3.85 3.87 4,814
11/26/2014 3.88 3.99 3.88 3.99 585
11/25/2014 3.8701 3.8701 3.87 3.87 1,866
11/24/2014 3.99 4.04 3.87 3.87 1,900
11/21/2014 4 4 3.96 3.96 1,001
11/20/2014 4.16 4.16 3.99 3.99 961
11/19/2014 3.98 4.19 3.98 4.1 9,393
11/18/2014 3.96 3.96 3.89 3.9252 14,203
11/17/2014 4.17 4.17 3.964 3.97 17,920
11/14/2014 4.23 4.23 4.08 4.08 10,355
11/13/2014 4.4399 4.4399 4.23 4.3036 7,748
11/12/2014 4.3999 4.3999 4.3999 4.3999 00
11/11/2014 4.3999 4.3999 4.3999 4.3999 00
11/10/2014 4.3999 4.3999 4.3999 4.3999 00
11/07/2014 4.4101 4.4101 4.37 4.3999 17,162
11/06/2014 4.4101 4.4101 4.41 4.41 1,307
11/05/2014 4.42 4.42 4.42 4.42 00
11/04/2014 4.4 4.56 4.4 4.42 1,194
11/03/2014 4.45 4.4799 4.41 4.41 4,387
10/31/2014 4.5 4.51 4.45 4.48 15,921
10/30/2014 4.7 4.71 4.6 4.68 5,624
10/29/2014 4.66 4.6999 4.43 4.66 1,852
10/28/2014 4.4401 4.6799 4.4401 4.6799 1,069
10/27/2014 4.5242 4.5536 4.5101 4.5536 840
10/24/2014 4.7139 4.73 4.7139 4.73 528
10/23/2014 4.69 4.69 4.69 4.69 00
10/22/2014 4.69 4.74 4.68 4.69 7,331
10/21/2014 4.56 4.69 4.56 4.69 2,425
10/20/2014 4.49 4.53 4.44 4.53 6,890
10/17/2014 4.49 4.6199 4.46 4.46 2,269
10/16/2014 4.58 4.58 4.49 4.5 33,054
10/15/2014 4.55 4.57 4.5499 4.55 46,653
10/14/2014 4.55 4.63 4.55 4.6 21,108
10/13/2014 4.48 4.6 4.48 4.57 9,387
10/10/2014 4.67 4.67 4.51 4.55 19,689
10/09/2014 4.66 4.66 4.66 4.66 115
10/08/2014 4.68 4.7 4.55 4.55 5,236
10/07/2014 4.61 4.64 4.6 4.6 25,667
10/06/2014 4.51 4.64 4.51 4.6 6,430
10/03/2014 4.62 4.62 4.62 4.62 00
10/02/2014 4.5899 4.62 4.5899 4.62 744
10/01/2014 4.6 4.63 4.5 4.55 73,137
09/30/2014 4.613 4.66 4.51 4.66 1,703
09/29/2014 4.55 4.61 4.55 4.61 4,801
09/26/2014 4.47 4.59 4.47 4.59 4,290
09/25/2014 4.7 4.7 4.4601 4.55 3,368
09/24/2014 4.61 4.69 4.55 4.69 17,283
09/23/2014 4.69 4.7 4.57 4.595 9,803
09/22/2014 4.8 4.82 4.68 4.78 7,273
09/19/2014 4.71 4.82 4.61 4.82 935
09/18/2014 4.7 4.84 4.56 4.82 11,576
09/17/2014 4.57 4.72 4.561 4.72 2,301
09/16/2014 4.55 4.73 4.55 4.68 10,766
09/15/2014 4.5501 4.63 4.55 4.63 20,509
09/12/2014 4.55 4.73 4.55 4.6724 45,913
09/11/2014 4.628 4.75 4.51 4.55 22,157
09/10/2014 4.55 4.75 4.55 4.75 4,826
09/09/2014 4.73 4.73 4.67 4.72 423
09/08/2014 4.55 4.6799 4.5101 4.55 84,132
09/05/2014 4.55 4.58 4.54 4.55 58,496
09/04/2014 4.45 4.69 4.45 4.55 6,861
09/03/2014 4.51 4.61 4.51 4.6 10,700
09/02/2014 4.65 4.85 4.64 4.85 6,092
08/29/2014 4.55 4.65 4.52 4.65 56,422
08/28/2014 4.5001 4.5001 4.5 4.5 2,768
*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?