Home > Quotes > GLF > Historical Prices

Historical Stock Prices

GLF 
$46.45
*  
0.70
  negative  
1.53%
Get GLF Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 45.9 46.53 45.9 46.45 130,863
05/16/2013 45.8 46.06 45.56 45.75 125,244
05/15/2013 45.57 46.0899 45.27 45.75 132,084
05/14/2013 45.13 45.82 45 45.72 183,960
05/13/2013 44.77 45.33 44.675 45.14 184,187
05/10/2013 44.96 45.26 44.64 44.95 246,444
05/09/2013 44.85 45.09 44.64 45.07 183,121
05/08/2013 44.55 44.88 44.23 44.81 309,981
05/07/2013 44.28 44.59 43.96 44.46 277,757
05/06/2013 43.5 44.15 43.5 44.06 255,384
05/03/2013 42.25 43.76 41.95 43.64 266,752
05/02/2013 41.22 42.19 40.94 42.1 199,764
05/01/2013 41.62 41.77 40.6834 40.94 280,392
04/30/2013 39.5 41.68 39.17 41.62 362,968
04/29/2013 38.29 39.48 38.255 39.05 198,239
04/26/2013 38.32 38.37 37.52 38.19 142,508
04/25/2013 39.28 39.47 38.24 38.45 324,846
04/24/2013 37.8 39.44 37.8 39.09 184,055
04/23/2013 36.67 37.67 36.67 37.56 122,726
04/22/2013 36.63 36.83 35.79 36.51 135,191
04/19/2013 36.63 36.98 36.15 36.61 165,954
04/18/2013 36.27 36.88 35.76 36.5 143,538
04/17/2013 36.79 36.88 36.08 36.26 174,780
04/16/2013 37.87 37.98 36.73 37.23 320,062
04/15/2013 38.09 38.2485 37.55 37.59 454,038
04/12/2013 38.62 38.87 38.35 38.47 142,080
04/11/2013 38.93 39.36 38.54 38.89 129,194
04/10/2013 38.44 39.13 38.42 38.99 209,287
04/09/2013 38.44 38.79 38.14 38.43 240,710
04/08/2013 37.64 38.61 37.51 38.47 295,338
04/05/2013 35.81 37.56 35.75 37.56 267,220
04/04/2013 36.58 36.67 36.08 36.59 172,926
04/03/2013 36.72 36.9925 36.38 36.59 306,889
04/02/2013 37.09 37.13 36.42 36.72 425,278
04/01/2013 38.97 38.97 36.86 37.1 419,751
03/28/2013 39.25 39.25 38.32 38.96 309,811
03/27/2013 38.93 39.175 38.7 39.16 227,098
03/26/2013 39.12 39.41 38.76 39.25 250,830
03/25/2013 39.13 39.13 38.431 38.81 207,872
03/22/2013 38.69 38.965 38.69 38.93 175,741
03/21/2013 38.82 38.9862 38.42 38.56 137,435
03/20/2013 38.11 38.95 38.05 38.86 251,714
03/19/2013 38.45 38.45 37.68 38.01 353,619
03/18/2013 38.22 38.75 37.9 38.35 182,341
03/15/2013 37.85 38.81 37.81 38.77 563,737
03/14/2013 37.17 37.89 36.94 37.85 189,666
03/13/2013 36.99 37.46 36.77 37.36 166,668
03/12/2013 36.74 37.24 36.684 37.1 272,711
03/11/2013 35.58 36.77 35.19 36.74 287,165
03/08/2013 35.56 35.835 35.25 35.63 198,946
03/07/2013 35.09 35.73 34.72 35.3 259,303
03/06/2013 35.41 35.505 35 35.12 224,734
03/05/2013 35.35 35.4748 34.91 35.3 191,159
03/04/2013 35.35 35.39 34.69 35.15 470,880
03/01/2013 35.25 35.725 35.25 35.47 517,345
02/28/2013 35.74 35.94 35.14 35.72 454,876
02/27/2013 35.3 36.15 35.0601 36 750,307
02/26/2013 36.07 36.29 34.495 35.59 1,011,894
02/25/2013 38.75 39.5 36.67 37 565,010
02/22/2013 39.63 40.07 39.09 39.33 216,345
02/21/2013 39.38 39.61 38.83 39.3 246,533
02/20/2013 40.59 40.74 39.54 39.65 309,849
02/19/2013 40.44 40.78 40.05 40.59 190,746
02/15/2013 40.73 40.81 40.18 40.31 333,111
02/14/2013 39.71 40.6 39.34 40.44 160,003
02/13/2013 39.24 40.06 39.15 39.77 301,469
02/12/2013 38.75 39.33 38.6105 39.22 302,217
02/11/2013 39.18 39.475 38.65 38.79 364,489
02/08/2013 39.65 40.28 39.36 39.4 365,495
02/07/2013 38.72 39.76 38.6 39.5 388,073
02/06/2013 38.38 39.04 38.1 38.6 360,167
02/05/2013 37.86 38.64 37.77 38.41 477,036
02/04/2013 37.82 38.35 37.35 37.48 829,317
02/01/2013 35.12 36.88 34.83 36.67 387,655
01/31/2013 34.25 34.82 34.14 34.76 139,872
01/30/2013 34.95 35.03 34.16 34.32 146,426
01/29/2013 35.33 35.66 34.79 35.06 170,515
01/28/2013 34.71 35.63 34.36 35.32 235,340
01/25/2013 34.87 35.17 34.33 34.65 145,438
01/24/2013 34.67 35.41 34.48 34.67 242,949
01/23/2013 34.83 34.83 34.6 34.69 175,992
01/22/2013 34.82 34.82 34.4 34.82 300,310
01/18/2013 34.38 34.97 34.38 34.74 264,668
01/17/2013 34.53 34.57 34.1 34.44 284,677
01/16/2013 34.12 34.59 33.89 34.34 294,062
01/15/2013 34 34.47 33.98 34.2 579,370
01/14/2013 35.3 35.44 34.07 34.16 190,427
01/11/2013 35.76 35.92 35.2 35.25 179,516
01/10/2013 35.38 35.72 35.28 35.66 220,051
01/09/2013 34.35 35.1 34.34 35.08 202,665
01/08/2013 34.22 34.45 33.74 34.22 258,960
01/07/2013 34.43 34.67 33.81 34.29 201,160
01/04/2013 33.93 35.15 33.85 34.71 386,673
01/03/2013 34.71 34.81 33.61 33.74 336,428
01/02/2013 35.4 35.45 34.35 34.63 236,408
12/31/2012 33.34 34.84 33.23 34.45 252,869
12/28/2012 33.56 34.01 33.3 33.35 115,799
12/27/2012 33.77 33.89 32.93 33.75 120,008
12/26/2012 33.69 34.16 33.535 33.8 126,573
12/24/2012 33.69 34.03 33.43 33.58 124,810
12/21/2012 34.37 34.42 33.3 33.77 419,679
12/20/2012 35.23 35.4 35.02 35.19 264,434
12/19/2012 35.92 35.98 35.21 35.26 173,562
12/18/2012 34.85 36.7 34.84 36.65 224,689
12/17/2012 34.24 34.96 34.18 34.94 236,938
12/14/2012 34.11 34.26 33.65 34.11 283,296
12/13/2012 33.42 33.87 31.74 33.65 270,405
12/12/2012 32.48 33.8 32.39 33.24 853,162
12/11/2012 31.43 31.53 31.03 31.15 229,021
12/10/2012 31.72 31.885 30.93 31.1 196,092
12/07/2012 31.88 31.88 31.51 31.77 77,431
12/06/2012 31.95 32 31.45 31.81 93,656
12/05/2012 31.75 32.17 31.61 32.04 253,508
12/04/2012 31.71 32 31.37 31.75 196,525
12/03/2012 31.43 31.88 31.14 31.82 327,600
11/30/2012 31.1 31.57 30.85 31.34 350,909
11/29/2012 31 31.22 30.44 31.18 270,943
11/28/2012 29.23 30.8 28.76 30.78 268,375
11/27/2012 29.34 29.7 29.22 29.49 99,323
11/26/2012 29.24 29.65 29.14 29.42 91,206
11/23/2012 29.38 29.67 29.15 29.45 94,572
11/21/2012 28.94 29.29 28.4615 29.15 94,498
11/20/2012 28.1 28.84 27.8 28.84 202,142
11/19/2012 28 28.28 27.75 28.25 261,245
11/16/2012 28.47 28.47 27.17 27.61 373,942
11/15/2012 29.49 29.61 28.2 28.51 202,068
11/14/2012 30.81 30.81 29.29 29.39 125,600
11/13/2012 31.43 31.69 30.63 30.64 267,585
11/12/2012 31.41 31.95 31.17 31.84 190,256
11/09/2012 30.3 31.65 30.13 31.42 312,935
11/08/2012 30.06 30.62 29.3 30.29 288,105
11/07/2012 31.94 31.94 30.03 30.25 538,165
11/06/2012 32.53 33.19 32.3 32.86 157,641
11/05/2012 31.42 32.59 31.4 32.51 141,087
11/02/2012 32.55 32.55 31.15 31.36 203,825
11/01/2012 32.25 32.74 32.112 32.3 189,265
10/31/2012 32.08 32.32 31.59 32.32 92,879
10/26/2012 31.88 32.26 31.65 31.72 117,325
10/25/2012 31.81 32.1 31.44 31.96 66,867
10/24/2012 32.2 32.38 31.02 31.49 83,803
10/23/2012 31.74 32.56 31.59 32.13 149,032
10/22/2012 31.82 32.31 31.65 32.28 153,458
10/19/2012 32.27 32.409 31.34 31.74 120,507
10/18/2012 32.88 33.22 32.34 32.59 97,717
10/17/2012 32.82 33.04 32.58 32.91 75,868
10/16/2012 33.11 33.35 32.77 32.83 64,631
10/15/2012 32.39 33 32.06 32.97 92,788
10/12/2012 32.77 33.11 32.098 32.41 148,147
10/11/2012 32.97 33.09 32.57 32.81 76,253
10/10/2012 32.6 32.95 32.4 32.57 90,919
10/09/2012 32.81 32.96 32.27 32.74 108,889
10/08/2012 32.57 32.92 32.53 32.81 67,077
10/05/2012 33.52 33.52 32.67 32.78 156,150
10/04/2012 32.52 33.46 32.2 33.28 156,687
10/03/2012 33.84 33.9 32.28 32.35 185,817
10/02/2012 33.85 34.22 33.7 33.9 176,825
10/01/2012 33.26 33.78 33.21 33.6 120,734
09/28/2012 32.99 33.18 32.625 33.04 211,650
09/27/2012 33.12 33.25 32.7 33.24 293,878
09/26/2012 32.67 32.916 32.4936 32.75 371,184
09/25/2012 32.92 33.04 32.59 32.77 193,017
09/24/2012 32.89 33.18 32.48 32.8 187,695
09/21/2012 33.59 33.96 33.25 33.3 378,387
09/20/2012 33.62 33.72 33.02 33.19 134,042
09/19/2012 34.1 34.25 33.38 33.83 222,871
09/18/2012 35.23 35.43 33.89 34.39 139,125
09/17/2012 35.6 36.04 35.29 35.47 98,732
09/14/2012 35.79 36.26 35.55 35.75 263,474
09/13/2012 34.99 35.62 34.69 35.5 263,285
09/12/2012 34.76 35.23 34.67 34.82 216,479
09/11/2012 34.23 34.6 34.1 34.49 155,943
09/10/2012 34.85 34.85 34.002 34.37 160,213
09/07/2012 34.8 34.86 34.53 34.7 138,765
09/06/2012 34.66 34.824 34.39 34.75 284,880
09/05/2012 34.48 34.855 34.05 34.25 152,429
09/04/2012 35.22 35.26 33.81 34.36 241,520
08/31/2012 35.33 35.38 34.55 35.08 114,103
08/30/2012 35.54 35.54 34.75 34.87 97,187
08/29/2012 35.78 36.07 35.55 35.71 142,025
08/28/2012 35.88 36.07 35.54 35.82 146,089
08/27/2012 36.19 36.43 35.7 35.98 151,758
08/24/2012 35.82 36.24 35.68 35.91 121,788
08/23/2012 36.46 36.46 35.64 36.06 268,603
08/22/2012 37.95 37.98 36.25 36.59 241,604
08/21/2012 37.81 38.51 37.73 38.12 164,604
08/20/2012 37.68 37.87 37.315 37.65 100,592
08/17/2012 37.54 37.88 37.2375 37.78 166,403
08/16/2012 36.42 37.9 36.38 37.65 140,562
08/15/2012 35.94 36.61 35.86 36.53 43,195
08/14/2012 36.93 37.13 35.89 36.09 133,093
08/13/2012 37.14 37.24 36.1 36.58 77,713
08/10/2012 36.97 37.36 36.62 37.31 120,464
08/09/2012 37.11 37.55 36.85 37.15 122,611
08/08/2012 36.29 37.53 36.29 37.29 142,305
08/07/2012 36.7 37.69 36.55 36.64 126,327
08/06/2012 35.51 36.5 35.31 36.34 118,919
08/03/2012 35 35.775 34.47 35.28 294,889
08/02/2012 34.49 34.98 33.69 34.06 291,368
08/01/2012 36.23 36.39 34.77 34.8 329,081
07/31/2012 38.29 38.5 35.9 35.95 226,521
07/30/2012 38.52 38.735 37.39 38.56 178,604
07/27/2012 37.8 39.225 37.03 38.45 304,555
07/26/2012 35.87 37.53 35.87 37.45 349,333
07/25/2012 34.9 35.65 34.57 35.17 431,449
07/24/2012 33.6 35.21 33.27 34.75 635,591
07/23/2012 36.03 36.1 35.11 35.78 192,976
07/20/2012 36.6 37.04 36.2 36.89 181,680
07/19/2012 36.86 37.23 36.66 36.79 101,205
07/18/2012 36.09 36.73 35.77 36.65 92,052
07/17/2012 36.12 36.47 35.495 36.13 213,128
07/16/2012 35.88 36.32 35.33 35.86 95,909
07/13/2012 36.18 36.78 35.75 36.02 176,287
07/12/2012 35.66 36.27 35.02 36.04 182,093
07/11/2012 34.94 36.68 34.94 36.06 394,243
07/10/2012 35.38 35.74 34.515 34.85 254,772
07/09/2012 35.59 35.59 34.91 35.03 245,482
07/06/2012 35.39 35.97 35.0901 35.7 231,150
07/05/2012 35.24 36.475 35.19 35.95 188,376
07/03/2012 34.9 35.55 34.9 35.43 173,686
07/02/2012 34.1 34.88 34.02 34.71 385,944
06/29/2012 33.73 34.24 33.51 34.04 239,616
06/28/2012 31.9 32.71 31.85 32.66 203,418
06/27/2012 30.98 32.21 30.96 32.08 183,243
06/26/2012 30.91 31.17 30.03 30.83 176,911
06/25/2012 31.05 31.26 30.36 30.86 121,874
06/22/2012 32.15 32.16 31.54 31.92 552,746
06/21/2012 34.14 34.14 31.69 31.93 186,898
06/20/2012 34.15 34.78 33.87 34.29 134,189
06/19/2012 33.15 34.19 32.9 34.15 495,967
06/18/2012 33.35 33.366 32.6415 32.92 251,720
06/15/2012 33.6 33.7 33.24 33.64 312,167
06/14/2012 34.04 34.34 32.78 33.45 194,110
06/13/2012 34.36 34.76 33.63 34.12 190,214
06/12/2012 34.5 34.73 33.7001 34.5 112,040
06/11/2012 35.25 35.32 34.14 34.17 165,481
06/08/2012 35.33 35.43 34.29 34.82 161,393
06/07/2012 36.48 36.78 35.34 35.5 308,583
06/06/2012 34.69 36.14 34.41 35.73 301,997
06/05/2012 32.97 34.478 32.24 34.27 250,192
06/04/2012 34.03 34.16 32.61 33.03 257,921
06/01/2012 34.69 35.16 33.96 33.97 172,991
05/31/2012 36.2 36.2 34.84 35.69 182,170
05/30/2012 36.8 36.8 35.69 36.07 381,462
05/29/2012 36.07 37.43 35.28 37.26 292,959
05/25/2012 36.07 36.36 35.55 35.6 289,015
05/24/2012 37.51 37.51 35.78 35.99 223,993
05/23/2012 36.83 37.47 35.99 37.38 251,438
05/22/2012 38.25 38.72 37.1 37.4 177,170
05/21/2012 36.55 38.82 36.36 38.26 278,699
05/18/2012 37.22 37.75 36.03 36.27 181,330
05/17/2012 38.42 38.7 37.23 37.25 122,170
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.