Global Power Equipment Group Inc Historical Stock Prices

GLPW 
$4.25
*  
0.35
7.61%
Get GLPW Alerts
*Delayed - data as of Sep. 1, 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 01-JUN-2015 TO 01-SEP-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.
16:00  4.44  4.75  4.21  4.25 82,524
09/01/2015 4.58 4.75 4.21 4.25 82,524
08/31/2015 4.43 4.65 4.26 4.6 148,169
08/28/2015 4.35 4.69 4.26 4.42 243,457
08/27/2015 3.92 4.3352 3.9 4.29 300,287
08/26/2015 5.5 5.5 3.65 3.83 569,998
08/25/2015 6.91 6.91 5.45 5.49 444,266
08/24/2015 6.7 6.91 6.67 6.75 46,755
08/21/2015 6.95 7.13 6.85 7.02 57,922
08/20/2015 7.01 7.01 6.95 6.95 28,998
08/19/2015 7 7.07 6.95 7 48,831
08/18/2015 7.12 7.12 6.91 7.02 43,873
08/17/2015 7 7.09 6.99 7.06 44,083
08/14/2015 7.04 7.05 6.95 7.02 25,212
08/13/2015 7.1 7.1 6.93 7.02 57,234
08/12/2015 7.25 7.275 6.97 7.09 69,525
08/11/2015 7.68 7.68 7.2 7.28 77,699
08/10/2015 7.54 7.98 7.26 7.72 155,902
08/07/2015 7.3 7.865 7.22 7.48 119,043
08/06/2015 7.02 7.4 7.01 7.28 207,227
08/05/2015 7.04 7.77 6.98 7.14 116,955
08/04/2015 6.83 7.07 6.75 6.91 175,102
08/03/2015 6.72 7 6.57 6.8 178,444
07/31/2015 6.75 6.77 6.65 6.75 30,700
07/30/2015 7.19 7.19 6.71 6.71 142,843
07/29/2015 7.04 7.42 7 7.21 83,834
07/28/2015 6.7 7.08 6.62 7.04 52,207
07/27/2015 6.54 6.69 6.47 6.65 54,970
07/24/2015 6.51 6.53 6.41 6.49 87,140
07/23/2015 6.62 6.76 6.4 6.49 105,023
07/22/2015 6.14 6.54 6.14 6.5 208,940
07/21/2015 5.98 6.34 5.98 6.21 335,117
07/20/2015 6.32 6.4399 5.95 5.97 418,134
07/17/2015 6.41 6.48 6.24 6.41 317,134
07/16/2015 6.5 6.65 6.41 6.42 216,654
07/15/2015 7.35 7.41 6.57 6.64 185,211
07/14/2015 7.72 7.85 7.35 7.44 80,814
07/13/2015 7.38 7.74 7.38 7.63 69,382
07/10/2015 7.39 7.55 7.265 7.38 77,999
07/09/2015 7.55 7.55 7.11 7.34 124,198
07/08/2015 7.45 7.5725 7.3785 7.43 94,658
07/07/2015 7.51 7.55 7.42 7.48 110,985
07/06/2015 7.62 7.65 7.5 7.53 114,529
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
*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?