Global Power Equipment Group Inc Historical Stock Prices

GLPW 
$12.24
*  
0.25
2.09%
Get GLPW Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading GLPW now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    GLPW Pre-Market
 
 
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 06-FEB-2015 TO 06-MAY-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  11.93  12.2925  11.90  12.24 34,751
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
04/02/2015 13.38 13.75 13.0601 13.54 29,477
04/01/2015 13.16 13.39 13.08 13.37 40,060
03/31/2015 13.07 13.25 12.93 13.2 81,254
03/30/2015 13.23 13.28 13.1 13.23 29,141
03/27/2015 13.15 13.3 13.05 13.18 114,076
03/26/2015 13.32 13.665 13.094 13.12 51,425
03/25/2015 13.7 13.78 13.31 13.34 71,344
03/24/2015 13 13.75 12.5 13.66 177,433
03/23/2015 13.58 13.92 13.39 13.85 61,689
03/20/2015 13.26 13.71 13.11 13.58 100,029
03/19/2015 12.85 13.22 12.85 13.11 56,630
03/18/2015 12.6 13.08 12.58 13.01 56,402
03/17/2015 12.39 12.77 12.39 12.7 95,157
03/16/2015 12.57 12.71 12.31 12.53 63,652
03/13/2015 12.72 12.898 12.25 12.58 76,922
03/12/2015 12.34 12.85 12.25 12.8 48,784
03/11/2015 12.4 12.4499 12.16 12.22 66,609
03/10/2015 12.65 12.7699 12.06 12.4 94,585
03/09/2015 12.32 13.02 12.2101 12.85 54,773
03/06/2015 12.79 12.96 12.79 12.79 70,861
03/05/2015 12.6 12.845 12.53 12.79 30,420
03/04/2015 12.9 12.9 12.51 12.61 57,289
03/03/2015 13.32 13.36 12.95 12.98 54,017
03/02/2015 13.26 13.39 13.22 13.29 38,691
02/27/2015 13.5 13.5 13.26 13.3 36,533
02/26/2015 13.41 13.57 13.34 13.55 37,613
02/25/2015 13.45 13.499 13.35 13.41 36,537
02/24/2015 13.26 13.5442 13.26 13.44 55,538
02/23/2015 13.35 13.35 13.15 13.33 72,825
02/20/2015 13.72 13.72 13.36 13.39 43,062
02/19/2015 13.73 13.779 13.62 13.72 56,786
02/18/2015 13.87 13.89 13.69 13.83 82,901
02/17/2015 13.58 13.942 13.58 13.86 112,767
02/13/2015 13.48 13.58 13.26 13.49 68,522
02/12/2015 13.42 13.52 13.35 13.44 57,737
02/11/2015 13.38 13.5 13.18 13.23 35,051
02/10/2015 13.73 13.73 13.25 13.37 49,931
02/09/2015 13.39 13.75 13.39 13.58 77,254
02/06/2015 13.29 13.52 13.29 13.4 45,982
*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?