Historical Stock Prices

GLF 
$29.34
*  
1.01
3.33%
Get GLF Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading GLF now
Exchange: NYSE
Industry: Energy
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 26-NOV-2013 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 30.24 30.24 29.13 29.34 347,965
11/25/2014 31.74 31.74 30.12 30.35 371,858
11/24/2014 31.66 32.26 31.15 31.59 385,520
11/21/2014 31.38 32.3669 31.15 31.71 326,593
11/20/2014 31.01 31.33 30.471 30.95 389,492
11/19/2014 29.6 31.62 29.03 31.09 855,933
11/18/2014 29.7 30.56 29.42 29.6 605,474
11/17/2014 29.61 30.19 29.35 29.72 656,273
11/14/2014 29.23 30.2 29.23 29.9 432,647
11/13/2014 30.97 31.12 28.36 28.88 611,717
11/12/2014 30.88 31.5 30.7 31.1 321,528
11/11/2014 30.59 31.3 30.078 31.04 343,970
11/10/2014 31.62 32.648 30.3 30.52 393,049
11/07/2014 29.81 31.9 29.71 31.36 753,353
11/06/2014 30.05 30.3 29.76 29.87 427,791
11/05/2014 29.66 30.99 29.54 30.26 409,029
11/04/2014 29.95 30.01 29.24 29.77 524,993
11/03/2014 30.08 31.05 29.93 30.21 528,445
10/31/2014 29.78 30.18 29.15 30.16 511,975
10/30/2014 28.89 29.9 28.65 29.7 398,794
10/29/2014 29.28 29.884 28.65 28.98 559,330
10/28/2014 27.99 29.22 27.8 29.18 449,682
10/27/2014 27.74 28.03 27.05 27.96 776,387
10/24/2014 28.53 28.65 27.77 28.01 665,035
10/23/2014 28.06 29.29 27.81 28.56 869,436
10/22/2014 28.11 29.96 27.93 28.03 1,097,538
10/21/2014 27.97 30.44 27.51 29.87 1,345,005
10/20/2014 30.44 31.02 30.0325 30.45 732,777
10/17/2014 31.56 32.29 30.19 30.42 436,181
10/16/2014 29.74 31.55 29.45 31.2 596,253
10/15/2014 28.02 30.57 27.42 30.23 737,665
10/14/2014 28.77 29.33 27.88 28.05 613,585
10/13/2014 29.32 29.97 28.4741 28.58 685,704
10/10/2014 29.49 30 28.7 29.33 518,665
10/09/2014 32.58 32.58 29.55 29.6 757,310
10/08/2014 32.18 32.88 31.31 32.84 516,047
10/07/2014 31.61 33.21 31.42 32.34 509,586
10/06/2014 32.01 32.45 31.57 31.71 257,940
10/03/2014 32.78 33.06 31.88 32 350,583
10/02/2014 30.63 32.91 30.46 32.65 1,107,565
10/01/2014 31.27 31.39 30.6 30.78 485,929
09/30/2014 32.78 32.99 31.29 31.35 447,573
09/29/2014 32.64 32.82 32.08 32.78 317,473
09/26/2014 33.35 33.755 32.65 32.85 509,172
09/25/2014 33.83 33.83 33.03 33.35 407,437
09/24/2014 34.5 34.77 33.84 34.22 529,598
09/23/2014 34.75 35.13 34.3 34.6 298,257
09/22/2014 35.78 35.83 34.7 34.79 245,282
09/19/2014 36.36 36.59 35.72 35.91 678,446
09/18/2014 36.56 36.65 35.99 36.33 479,548
09/17/2014 36.56 36.95 36.44 36.54 167,751
09/16/2014 36.84 37.26 36.49 36.56 279,755
09/15/2014 36.95 37.325 36.79 37.06 176,741
09/12/2014 37.78 37.99 36.724 36.98 202,693
09/11/2014 37.58 38.08 37.36 37.85 188,913
09/10/2014 37.89 37.98 37.36 37.76 168,884
09/09/2014 38 38.28 37.72 37.9 165,533
09/08/2014 37.95 38.223 37.77 38 252,291
09/05/2014 38.21 38.4199 37.64 38.01 204,669
09/04/2014 38.98 39.11 38.06 38.21 226,927
09/03/2014 39.88 39.958 38.93 39.05 174,469
09/02/2014 40.33 40.5446 39.14 39.68 255,673
08/29/2014 40.09 40.34 39.86 40.21 143,901
08/28/2014 39.82 40.24 39.61 40 194,363
08/27/2014 39.62 40.13 39.459 39.91 112,414
08/26/2014 39 39.73 39 39.62 136,869
08/25/2014 38.63 39.36 38.51 38.84 176,022
08/22/2014 38.78 38.8399 38.185 38.48 253,777
08/21/2014 38.88 39.155 38.54 38.83 325,302
08/20/2014 39.34 39.46 38.57 38.82 347,347
08/19/2014 39.5 39.87 39.01 39.37 271,739
08/18/2014 40.38 40.465 39.33 39.5 2,690,408
08/15/2014 39.81 40.79 39.56 40.21 906,908
08/14/2014 38.46 38.82 38.21 38.38 176,242
08/13/2014 38.53 39.04 38.23 38.39 172,754
08/12/2014 39.19 39.2365 38.25 38.5 97,453
08/11/2014 39.01 39.73 38.948 39.24 98,483
08/08/2014 37.84 38.94 37.83 38.9 238,727
08/07/2014 38.17 38.2899 37.6 37.86 140,207
08/06/2014 37.86 38.52 37.53 38.08 125,783
08/05/2014 37.9 38.3 37.465 37.98 148,128
08/04/2014 37.82 38.11 37.41 38.06 200,551
08/01/2014 38.16 38.34 37.35 37.82 170,423
07/31/2014 38.64 38.98 38.14 38.27 242,721
07/30/2014 39.28 39.474 38.63 38.87 164,047
07/29/2014 38.97 39.31 38.35 39 426,308
07/28/2014 39.11 39.216 38.5 38.93 245,361
07/25/2014 39.44 39.59 39.0104 39.15 210,302
07/24/2014 40.2 40.2 39.447 39.72 291,365
07/23/2014 40.48 40.7 39.88 40.11 282,547
07/22/2014 40.43 42.41 40.07 40.95 457,468
07/21/2014 41.61 41.82 40.75 40.98 341,253
07/18/2014 41.42 42.1 41.179 41.74 246,519
07/17/2014 42.29 42.4999 41.52 41.55 175,224
07/16/2014 42.57 42.795 42.14 42.37 104,873
07/15/2014 42.59 42.81 42.07 42.47 160,996
07/14/2014 42.74 42.995 42.37 42.67 143,700
07/11/2014 43.75 44.07 42.15 42.55 265,520
07/10/2014 43.55 44.14 43.23 43.9 283,919
07/09/2014 44.65 45.04 43.93 44.06 152,284
07/08/2014 43.57 44.86 43.55 44.67 434,891
07/07/2014 44.65 44.7 43.54 43.8 332,123
07/03/2014 44.42 44.93 44.3 44.67 43,363
07/02/2014 44.83 45.1834 43.85 44.34 159,054
07/01/2014 45.24 45.53 44.6825 44.72 170,024
06/30/2014 44.82 45.24 44.42 45.18 175,155
06/27/2014 44.33 45.03 44.12 44.95 200,241
06/26/2014 45.03 45.03 44.38 44.64 65,098
06/25/2014 44.45 44.99 44.2 44.99 158,277
06/24/2014 45.33 46.09 44.62 44.71 108,492
06/23/2014 45.16 45.49 44.79 45.45 205,594
06/20/2014 45.72 45.83 44.94 44.98 267,849
06/19/2014 46.03 46.308 45.19 45.45 204,849
06/18/2014 46.18 46.426 45.7 45.92 105,675
06/17/2014 46.1 46.32 45.92 46.21 91,323
06/16/2014 46.16 46.3 45.78 46.24 131,062
06/13/2014 46.48 46.63 46.05 46.36 92,821
06/12/2014 46.41 46.82 46.185 46.71 81,606
06/11/2014 46.5 46.63 46.03 46.46 72,327
06/10/2014 46.33 46.76 46.18 46.73 92,153
06/09/2014 46 46.45 45.77 46.27 252,573
06/06/2014 46.13 46.29 45.9 45.99 193,615
06/05/2014 45.4 45.9 44.86 45.82 238,594
06/04/2014 45.64 45.89 45.16 45.41 133,878
06/03/2014 45.79 45.9 45.01 45.7 294,744
06/02/2014 46.37 46.5675 45.56 45.82 170,511
05/30/2014 46.38 46.78 46.17 46.41 113,595
05/29/2014 45.73 46.5 45.36 46.32 90,021
05/28/2014 46.23 46.23 45.3501 45.57 136,471
05/27/2014 46 46.55 45.648 46.3 159,794
05/23/2014 45.55 45.84 45.35 45.76 98,088
05/22/2014 45.12 45.84 44.82 45.53 119,078
05/21/2014 44.98 45.09 44.57 44.96 193,005
05/20/2014 45.09 45.25 44.64 44.86 192,603
05/19/2014 44.83 45.07 44.34 45.07 122,052
05/16/2014 44.14 44.95 43.83 44.94 403,813
05/15/2014 44.13 44.78 42.75 44.25 203,455
05/14/2014 44.65 44.89 44.21 44.39 184,791
05/13/2014 44.79 44.98 44.49 44.63 163,546
05/12/2014 44.46 44.95 44.1901 44.71 162,254
05/09/2014 43.15 44.15 42.7626 44.14 123,679
05/08/2014 43.87 44.43 43.32 43.35 95,416
05/07/2014 44.26 44.3 43.4 43.74 130,595
05/06/2014 44.37 44.73 44.07 44.23 151,385
05/05/2014 44.56 44.61 43.75 44.42 139,990
05/02/2014 44.34 45.25 44.34 44.77 172,585
05/01/2014 44.76 44.76 43.7 44.35 333,750
04/30/2014 44.5 45.32 43.83 45.01 193,955
04/29/2014 44.99 45.2 44.34 44.74 223,988
04/28/2014 44.53 44.81 43.59 44.66 267,641
04/25/2014 44.33 45.01 44.2 44.48 159,447
04/24/2014 44.07 44.79 43.82 44.5 109,968
04/23/2014 43.52 44.4 43.52 43.97 272,888
04/22/2014 44.26 45 43.02 43.4 276,675
04/21/2014 44.73 44.82 43.8 44.09 190,590
04/17/2014 44.2 44.95 43.8 44.69 129,024
04/16/2014 43.75 44.51 43.75 44.14 130,797
04/15/2014 43.05 43.605 42.43 43.32 196,388
04/14/2014 43.12 43.64 42.49 43.09 153,487
04/11/2014 43.75 43.86 42.49 42.7 148,616
04/10/2014 44.29 44.8068 43.8 44.18 157,000
04/09/2014 44.33 44.7 43.71 44.31 116,498
04/08/2014 43.48 44.33 43.3 44.1 127,129
04/07/2014 44.32 44.91 43.44 43.57 184,319
04/04/2014 45.68 45.7299 44.01 44.12 129,968
04/03/2014 46.3 46.46 45.19 45.24 116,714
04/02/2014 45.43 46.28 45.02 46.21 159,318
04/01/2014 45.02 45.53 44.7 45.44 153,217
03/31/2014 44.84 45.095 44.43 44.94 194,301
03/28/2014 44.23 45.0899 44.044 44.84 130,374
03/27/2014 44.68 44.79 44.06 44.12 156,644
03/26/2014 44.67 45 44.3403 44.51 264,981
03/25/2014 44.51 44.671 44.23 44.46 125,722
03/24/2014 45.34 45.34 43.871 44.19 180,080
03/21/2014 45.59 46.23 45.24 45.29 327,450
03/20/2014 45.04 45.36 44.7504 45.32 193,208
03/19/2014 45.2 45.56 44.99 45.25 127,246
03/18/2014 44.53 45.45 44.4 45.3 220,358
03/17/2014 44.7 45.018 44.24 44.42 158,431
03/14/2014 43.8 44.69 43.8 44.55 295,879
03/13/2014 46.96 46.96 44.4801 44.91 272,437
03/12/2014 47.12 47.77 46.65 46.8 233,906
03/11/2014 49.11 49.252 47.12 47.52 240,996
03/10/2014 49.87 50.25 48.92 49.18 180,767
03/07/2014 50.5 50.7 49.33 50.21 367,057
03/06/2014 49.5 50.55 49.32 50.31 388,013
03/05/2014 49.18 49.51 48.745 49.11 278,676
03/04/2014 48.33 49.577 48.305 49.16 516,153
03/03/2014 47.17 48.625 46.95 47.85 602,688
02/28/2014 45.96 47.68 45.91 47.44 316,854
02/27/2014 44.85 45.82 44.53 45.77 251,756
02/26/2014 45.35 45.67 44.59 44.99 231,521
02/25/2014 42.61 46.504 42.61 45.35 620,159
02/24/2014 41.26 43.12 41.04 42.5 204,767
02/21/2014 41.4 41.7 41.18 41.27 137,361
02/20/2014 41.82 41.84 41.16 41.3 129,360
02/19/2014 41.8 43.09 41.632 41.72 233,350
02/18/2014 43.2 43.2 41.94 42 149,010
02/14/2014 41.37 43.13 41.15 43 279,398
02/13/2014 40.46 41.44 40.46 41.31 96,544
02/12/2014 41.46 41.85 40.69 40.81 101,704
02/11/2014 40.27 41.58 40.27 41.42 143,519
02/10/2014 40.13 40.402 39.33 40.12 155,542
02/07/2014 40.03 40.332 39.72 40.17 166,262
02/06/2014 39.57 40.31 39.31 40.02 377,942
02/05/2014 41.66 41.66 39.43 39.48 543,381
02/04/2014 42.01 42.7 41.5901 41.87 211,645
02/03/2014 42.6 42.74 40.8101 41.95 399,988
01/31/2014 41.66 42.83 41.52 42.56 116,098
01/30/2014 42.38 42.77 41.87 42.4 112,900
01/29/2014 42.35 42.51 41.85 42.06 212,502
01/28/2014 42.72 43.08 42.35 42.64 204,313
01/27/2014 43.72 43.83 42.39 42.66 191,767
01/24/2014 44.34 44.64 43.52 43.69 309,774
01/23/2014 45.41 45.98 44.59 44.79 452,249
01/22/2014 45.35 46 44.96 45.67 212,550
01/21/2014 44.58 45.22 44.37 45.13 251,574
01/17/2014 43.98 44.97 43.98 44.15 309,393
01/16/2014 43.25 44.29 43.25 43.89 303,233
01/15/2014 43.44 43.7 43.19 43.42 294,810
01/14/2014 42.8 43.612 42.626 43.31 187,136
01/13/2014 43.82 43.87 42.46 42.64 381,045
01/10/2014 44.7 44.86 44.24 44.78 183,264
01/09/2014 45.91 45.91 44.76 44.82 168,399
01/08/2014 46.16 46.16 45.116 45.63 179,137
01/07/2014 46.44 46.51 46.08 46.23 88,372
01/06/2014 46.81 46.81 46.0101 46.34 171,057
01/03/2014 45.96 47.01 45.76 46.56 164,446
01/02/2014 47.04 47.04 45.23 45.61 228,734
12/31/2013 46.81 47.32 46.61 47.13 130,233
12/30/2013 46.67 47.2 46.46 46.63 361,089
12/27/2013 46.64 47.48 46.44 46.66 199,620
12/26/2013 46.66 47.04 46.38 46.92 105,754
12/24/2013 45.95 47.23 45.78 46.67 70,110
12/23/2013 46.02 46.26 45.68 45.96 188,964
12/20/2013 44.18 46.03 43.95 45.84 495,461
12/19/2013 45.8 45.8 43.82 44.07 367,599
12/18/2013 45.46 45.99 44.67 45.87 344,432
12/17/2013 46.95 46.95 45.33 45.47 404,556
12/16/2013 46.54 46.96 46.23 46.65 215,595
12/13/2013 47.13 47.25 45.91 46.33 206,397
12/12/2013 47.05 47.11 45.85 46.74 212,956
12/11/2013 48.9 49 46.68 47.16 200,176
12/10/2013 49.26 49.56 48.64 48.75 135,569
12/09/2013 49.37 49.605 48.86 49.24 99,456
12/06/2013 49.76 50.19 49.3 49.37 71,999
12/05/2013 49.26 49.695 48.89 49.4 106,166
12/04/2013 48.53 49.97 48.47 49.13 268,862
12/03/2013 48.72 49.36 48.41 48.66 248,946
12/02/2013 49.2 49.66 48.76 49.01 200,399
11/29/2013 49.66 49.97 49.101 49.36 37,771
11/27/2013 49.53 49.53 48.68 49.19 63,759
11/26/2013 48.78 49.94 48.5 49.49 158,421
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.

Research Brokers before you trade

Want to trade FX?