Global Power Equipment Group Inc Historical Stock Prices

GLPW 
$13.76
*  
0.29
2.06%
Get GLPW Alerts
*Delayed - data as of Oct. 17, 2014  -  Find a broker to begin trading GLPW now
Exchange: NYSE
Industry: Capital Goods
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  14.12  14.23  13.545  13.76 141,484
10/17/2014 14.23 14.23 13.545 13.76 141,484
10/16/2014 12.59 14.14 12.59 14.05 98,687
10/15/2014 11.79 12.9 11.73 12.81 145,652
10/14/2014 11.88 12.4211 11.78 11.93 147,746
10/13/2014 11.33 11.75 10.96 11.72 200,728
10/10/2014 12.3 12.38 10.96 11.22 281,899
10/09/2014 13.61 13.614 12.03 12.33 157,007
10/08/2014 13.51 13.76 13.25 13.65 96,541
10/07/2014 14.02 14.04 13.56 13.59 62,796
10/06/2014 14.3 14.56 14.09 14.13 47,963
10/03/2014 14.95 14.95 14.25 14.28 32,919
10/02/2014 14.69 14.865 14.44 14.82 37,004
10/01/2014 14.84 14.87 14.63 14.64 53,129
09/30/2014 14.98 15.09 14.81 14.9 67,516
09/29/2014 14.7 14.99 14.69 14.95 29,937
09/26/2014 14.73 14.98 14.65 14.86 23,151
09/25/2014 15.03 15.05 14.66 14.71 59,440
09/24/2014 15.01 15.12 14.93 15.11 36,534
09/23/2014 14.96 15.18 14.94 15 67,175
09/22/2014 15.35 15.35 14.99 15.05 40,376
09/19/2014 15.91 15.91 15.34 15.42 46,553
09/18/2014 16.13 16.2 15.54 15.88 89,400
09/17/2014 16.03 16.31 15.97 16.12 40,811
09/16/2014 16.05 16.1317 15.98 16.05 46,281
09/15/2014 16.17 16.18 16.02 16.03 30,903
09/12/2014 16.3 16.31 16.06 16.21 43,551
09/11/2014 16.17 16.41 16.17 16.27 25,430
09/10/2014 16.19 16.37 16.18 16.27 30,716
09/09/2014 16.55 16.63 16.2 16.26 103,859
09/08/2014 16.62 16.83 16.46 16.61 62,982
09/05/2014 17.3 17.3 16.57 16.68 55,516
09/04/2014 16.73 17.68 16.62 17.35 121,131
09/03/2014 17.14 17.14 16.6 16.65 29,997
09/02/2014 16.91 17.19 16.66 17.04 49,197
08/29/2014 16.38 16.89 16.33 16.85 27,997
08/28/2014 16.61 16.75 16.35 16.37 35,090
08/27/2014 16.62 16.77 16.39 16.73 39,931
08/26/2014 16.44 16.72 16.38 16.65 41,729
08/25/2014 16.69 16.84 16.42 16.48 55,016
08/22/2014 16.51 16.87 16.36 16.54 40,726
08/21/2014 16.12 16.72 16.01 16.58 57,663
08/20/2014 16.15 16.25 16.01 16.16 32,511
08/19/2014 16.22 16.35 15.9728 16.15 34,317
08/18/2014 15.79 16.27 15.79 16.17 38,588
08/15/2014 16.1 16.1 15.36 15.68 49,618
08/14/2014 15.62 16.13 15.58 15.92 114,377
08/13/2014 15.82 16.09 15.6 15.67 109,246
08/12/2014 16.05 16.16 15.67 15.8 37,706
08/11/2014 15.73 16.25 15.73 16.07 58,294
08/08/2014 15.39 15.88 15.39 15.86 31,436
08/07/2014 15.4 15.52 15.2916 15.42 49,496
08/06/2014 15.23 15.61 15.0425 15.35 61,116
08/05/2014 14.79 15.64 14.68 15.33 266,163
08/04/2014 15.63 15.63 14.54 14.88 300,606
08/01/2014 15.75 15.75 14.96 15.14 481,944
07/31/2014 16.62 16.89 16.41 16.47 95,271
07/30/2014 16.81 16.96 16.62 16.86 103,834
07/29/2014 16.72 17.22 16.67 16.71 173,632
07/28/2014 16.56 16.87 16.48 16.73 57,807
07/25/2014 16.44 16.76 16.43 16.6 50,522
07/24/2014 16.74 16.8999 16.54 16.6 77,543
07/23/2014 16.68 17 16.555 16.69 49,938
07/22/2014 16.52 16.96 16.42 16.61 55,758
07/21/2014 16.02 16.74 16.02 16.45 57,279
07/18/2014 15.89 16.4 15.88 16.12 58,685
07/17/2014 15.87 16.04 15.8 15.94 60,704
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?