Global Power Equipment Group Inc. Historical Stock Prices

GLPW 
$2.31
*  
unch
unch
Get GLPW Alerts
*Delayed - data as of May 3, 2016 12:46 ET  -  Find a broker to begin trading GLPW now


Community Rating:
View:    GLPW Real Time
 
 
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 02-FEB-2016 TO 02-MAY-2016

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.
12:46 N/A 2.32 2.26 2.31 69,703
05/02/2016 2.28 2.31 2.25 2.31 80,783
04/29/2016 2.28 2.31 2.28 2.31 31,151
04/28/2016 2.26 2.2723 2.25 2.27 78,180
04/27/2016 2.255 2.26 2.25 2.26 27,635
04/26/2016 2.27 2.28 2.25 2.25 55,920
04/25/2016 2.26 2.282 2.2 2.28 97,239
04/22/2016 2.29 2.3 2.27 2.28 43,681
04/21/2016 2.3 2.32 2.27 2.28 102,318
04/20/2016 2.32 2.34 2.3 2.32 41,282
04/19/2016 2.28 2.35 2.28 2.3 188,715
04/18/2016 2.3 2.32 2.27 2.29 150,530
04/15/2016 2.21 2.28 2.2 2.27 109,463
04/14/2016 2.2 2.21 2.15 2.2 159,822
04/13/2016 2.26 2.27 2.1 2.17 117,357
04/12/2016 2.25 2.26 2.25 2.25 141,289
04/11/2016 2.21 2.27 2.21 2.25 28,379
04/08/2016 2.15 2.22 2.13 2.21 111,150
04/07/2016 2.3 2.31 2.13 2.15 147,941
04/06/2016 2.33 2.34 2.28 2.29 134,497
04/05/2016 2.29 2.54 2.25 2.34 221,159
04/04/2016 1.62 2.28 1.62 2.26 970,180
04/01/2016 1.995 2.08 1.5 1.62 1,531,803
03/31/2016 2.7 2.8 1.97 2 1,432,836
03/30/2016 3.11 3.2 2.91 3 82,585
03/29/2016 3.17 3.18 2.9301 3 156,001
03/28/2016 3.25 3.33 3.16 3.18 100,339
03/24/2016 3.09 3.23 3.0531 3.22 25,237
03/23/2016 3.32 3.32 3.02 3.1 103,051
03/22/2016 3.4 3.5199 3.33 3.34 26,895
03/21/2016 3.18 3.47 3.0114 3.38 124,931
03/18/2016 3.29 3.47 2.89 2.93 178,208
03/17/2016 3.31 3.31 3.18 3.3 46,447
03/16/2016 3.1 3.45 3.1 3.3 69,132
03/15/2016 3.18 3.23 3.0676 3.15 118,274
03/14/2016 2.99 3.41 2.99 3.18 372,974
03/11/2016 2.88 2.9699 2.87 2.95 38,897
03/10/2016 2.981 3 2.85 2.88 55,377
03/09/2016 2.85 2.98 2.85 2.95 94,008
03/08/2016 2.8 2.91 2.8 2.85 63,794
03/07/2016 2.88 2.91 2.8 2.87 85,011
03/04/2016 2.82 3.05 2.82 2.85 119,611
03/03/2016 2.76 2.85 2.76 2.82 122,651
03/02/2016 2.7 2.8 2.67 2.74 52,537
03/01/2016 2.8 2.93 2.62 2.68 117,925
02/29/2016 2.83 2.98 2.72 2.82 115,931
02/26/2016 2.8 2.92 2.79 2.79 55,902
02/25/2016 2.76 2.8 2.72 2.8 19,296
02/24/2016 2.78 2.84 2.69 2.72 33,801
02/23/2016 2.66 2.8 2.65 2.78 21,159
02/22/2016 2.74 2.78 2.6 2.65 38,935
02/19/2016 2.77 2.815 2.71 2.71 34,476
02/18/2016 2.82 2.84 2.77 2.79 37,234
02/17/2016 2.74 2.89 2.65 2.79 100,460
02/16/2016 2.74 2.85 2.74 2.75 87,174
02/12/2016 2.66 2.76 2.66 2.71 61,011
02/11/2016 2.76 2.79 2.6136 2.65 43,673
02/10/2016 2.72 2.88 2.72 2.77 68,102
02/09/2016 2.63 2.75 2.59 2.73 86,861
02/08/2016 2.71 2.73 2.6 2.66 68,833
02/05/2016 2.75 2.832 2.71 2.73 39,199
02/04/2016 2.75 2.91 2.7101 2.73 103,768
02/03/2016 2.89 2.89 2.722 2.75 50,098
02/02/2016 2.69 2.96 2.68 2.92 344,313
*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?