Historical Stock Prices

GLQ 
$15.13
*  
0.12
0.79%
Get GLQ Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading GLQ now
Exchange: AMEX

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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 15.17 15.28 15.11 15.13 19,659
03/26/2015 15.25 15.3 15.11 15.25 28,937
03/25/2015 15.38 15.38 15.27 15.3 13,778
03/24/2015 15.5 15.5007 15.34 15.42 29,534
03/23/2015 15.5 15.51 15.4 15.47 12,583
03/20/2015 15.37 15.49 15.35 15.42 39,930
03/19/2015 15.33 15.34 15.21 15.32 18,220
03/18/2015 15.07 15.33 15.07 15.33 49,187
03/17/2015 15.31 15.31 15.1 15.17 22,752
03/16/2015 15.28 15.35 15.211 15.29 50,366
03/13/2015 15.3 15.72 15.15 15.3 29,949
03/12/2015 15.12 15.36 15.02 15.28 33,633
03/11/2015 15.08 15.153 14.95 15.14 35,984
03/10/2015 15.11 15.25 14.92 15.01 42,250
03/09/2015 15.25 15.36 15.02 15.268 39,880
03/06/2015 15.2 15.33 15.169 15.17 64,823
03/05/2015 15.16 15.31 15.08 15.22 35,327
03/04/2015 15.07 15.18 15 15.11 49,767
03/03/2015 15.21 15.2399 15.03 15.14 36,546
03/02/2015 15.17 15.28 14.89 15.27 58,294
02/27/2015 15.09 15.23 15.02 15.12 57,069
02/26/2015 14.92 15.07 14.92 15.03 65,604
02/25/2015 14.91 15.11 14.875 14.9914 86,250
02/24/2015 14.86 14.92 14.8086 14.87 46,149
02/23/2015 14.82 14.86 14.7201 14.82 44,123
02/20/2015 14.64 14.849 14.58 14.82 35,949
02/19/2015 14.61 14.692 14.45 14.6 44,707
02/18/2015 14.55 14.62 14.52 14.58 31,252
02/17/2015 14.68 14.72 14.38 14.5 129,179
02/13/2015 14.68 14.75 14.6 14.75 29,428
02/12/2015 14.44 14.62 14.42 14.61 33,353
02/11/2015 14.46 14.46 14.44 14.46 66,387
02/10/2015 14.45 14.45 14.38 14.42 21,659
02/09/2015 14.45 14.45 14.36 14.36 27,874
02/06/2015 14.42 14.46 14.37 14.42 38,270
02/05/2015 14.36 14.46 14.36 14.46 50,448
02/04/2015 14.33 14.395 14.24 14.27 32,633
02/03/2015 14.2 14.38 14.2 14.36 39,142
02/02/2015 14.03 14.22 13.96 14.22 43,348
01/30/2015 14.09 14.16 14.06 14.1 58,756
01/29/2015 14.19 14.19 14.04 14.06 29,574
01/28/2015 14.33 14.33 14.15 14.15 32,388
01/27/2015 14.22 14.33 14.15 14.25 47,358
01/26/2015 14.25 14.25 14.17 14.25 10,434
01/23/2015 14.24 14.24 14.16 14.21 43,488
01/22/2015 14.16 14.23 14.0256 14.21 30,670
01/21/2015 14.06 14.149 14.03 14.09 60,049
01/20/2015 14.25 14.26 14.03 14.16 62,999
01/16/2015 13.98 14.15 13.95 14.15 63,425
01/15/2015 14.24 14.3 14.0501 14.08 19,375
01/14/2015 14.05 14.17 13.98 14.16 48,089
01/13/2015 14.57 14.75 14.28 14.35 61,394
01/12/2015 14.52 14.52 14.37 14.4687 23,716
01/09/2015 14.63 14.63 14.42 14.52 24,555
01/08/2015 14.54 14.65 14.42 14.5601 51,472
01/07/2015 14.24 14.65 14.21 14.4 108,348
01/06/2015 14.28 14.39 14.1 14.23 52,150
01/05/2015 14.57 14.57 14.19 14.21 55,706
01/02/2015 14.43 14.62 14.33 14.62 65,403
12/31/2014 14.36 14.62 14.36 14.48 108,645
12/30/2014 14.49 14.56 14.32 14.4 119,200
12/29/2014 14.51 14.69 14.51 14.56 76,522
*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?