Historical Stock Prices

GLPW 
$7.62
*  
0.19
2.43%
Get GLPW Alerts
*Delayed - data as of Jul. 2, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-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.
07/02/2015 7.77 7.85 7.5 7.62 150,531
07/01/2015 7.78 7.88 7.65 7.81 154,582
06/30/2015 7.82 7.94 7.7 7.76 106,179
06/29/2015 7.8 7.98 7.7 7.74 205,074
06/26/2015 7.91 8.07 7.8 7.85 1,252,448
06/25/2015 7.92 7.95 7.7 7.91 125,665
06/24/2015 7.92 8.02 7.88 7.92 79,720
06/23/2015 7.77 8 7.71 7.96 85,832
06/22/2015 7.83 7.83 7.705 7.75 77,490
06/19/2015 7.96 7.97 7.74 7.76 148,792
06/18/2015 7.83 7.96 7.735 7.95 100,942
06/17/2015 7.8 7.96 7.75 7.8 90,573
06/16/2015 7.79 7.84 7.75 7.82 67,473
06/15/2015 7.85 7.91 7.76 7.83 121,067
06/12/2015 7.79 7.95 7.79 7.87 80,089
06/11/2015 7.83 7.87 7.72 7.85 56,102
06/10/2015 7.81 7.998 7.75 7.87 148,064
06/09/2015 7.78 7.8715 7.73 7.75 127,485
06/08/2015 7.81 7.94 7.71 7.78 194,894
06/05/2015 7.57 7.96 7.55 7.69 295,898
06/04/2015 7.61 7.61 7.52 7.57 72,497
06/03/2015 7.55 7.68 7.48 7.62 169,074
06/02/2015 7.55 7.66 7.445 7.5 166,396
06/01/2015 7.48 7.57 7.44 7.53 184,697
05/29/2015 7.57 7.57 7.47 7.48 144,800
05/28/2015 7.61 7.66 7.48 7.61 86,830
05/27/2015 7.49 7.72 7.44 7.64 99,040
05/26/2015 7.45 7.62 7.45 7.47 156,724
05/22/2015 7.47 7.57 7.44 7.5 199,947
05/21/2015 7.57 7.66 7.42 7.5 251,381
05/20/2015 7.66 7.75 7.57 7.61 89,276
05/19/2015 7.77 7.77 7.63 7.67 315,974
05/18/2015 7.77 7.82 7.72 7.79 250,490
05/15/2015 7.99 7.99 7.75 7.77 513,735
05/14/2015 7.91 8.08 7.77 7.99 83,965
05/13/2015 7.7 8.05 7.62 7.98 392,231
05/12/2015 7.65 7.782 7.57 7.7 258,171
05/11/2015 7.61 8.05 7.61 7.65 218,709
05/08/2015 8.22 8.32 7.59 7.66 189,821
05/07/2015 10.81 10.81 8.17 8.19 826,364
05/06/2015 12.04 12.2925 11.9 12.24 34,721
05/05/2015 12.08 12.2 11.9 11.99 132,760
05/04/2015 12.12 12.3 12.1 12.11 39,337
05/01/2015 12.18 12.19 12 12.14 48,016
04/30/2015 12.46 12.57 12.08 12.15 52,663
04/29/2015 12.47 12.69 12.47 12.51 31,243
04/28/2015 12.47 12.68 12.47 12.6 56,583
04/27/2015 12.21 12.6 12.21 12.46 44,135
04/24/2015 12.58 12.58 12.14 12.2 58,924
04/23/2015 12.63 12.76 12.48 12.52 63,086
04/22/2015 12.65 12.72 12.38 12.63 40,213
04/21/2015 11.88 12.76 11.74 12.7 204,584
04/20/2015 11.88 11.96 11.72 11.8 82,369
04/17/2015 12.14 12.14 11.83 11.84 130,584
04/16/2015 12.45 12.5 12.27 12.31 76,580
04/15/2015 12.65 12.65 12.46 12.47 77,212
04/14/2015 12.61 12.7 12.51 12.64 49,378
04/13/2015 12.76 12.875 12.65 12.65 52,474
04/10/2015 13.11 13.18 12.66 12.81 53,034
04/09/2015 13.17 13.2428 13.11 13.13 29,975
04/08/2015 13.38 13.47 13.11 13.21 30,316
04/07/2015 13.41 13.57 13.26 13.34 46,742
04/06/2015 13.45 13.555 13.32 13.44 49,777
*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?