Historical Stock Prices

GNT 
$7.01
*  
0.07
0.99%
Get GNT Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading GNT now
Exchange: NYSE

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-FEB-2016 TO 27-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.
05/27/2016 7.12 7.12 7.01 7.01 48,689
05/26/2016 7.25 7.25 7.07 7.08 57,359
05/25/2016 7.09 7.15 7 7.14 107,820
05/24/2016 7.1 7.16 7.03 7.07 121,549
05/23/2016 7.12 7.18 7.0814 7.15 81,476
05/20/2016 6.92 7.16 6.92 7.16 57,169
05/19/2016 6.9 7.0799 6.89 7.06 86,330
05/18/2016 7.16 7.2511 6.93 7 93,940
05/17/2016 7.17 7.27 7.1 7.24 111,552
05/16/2016 7.18 7.2533 7.13 7.14 79,740
05/13/2016 7.05 7.16 7.05 7.1199 112,159
05/12/2016 7.16 7.22 7.0301 7.13 137,597
05/11/2016 7.2 7.3 7.1299 7.3 141,348
05/10/2016 7.07 7.19 7.03 7.15 105,601
05/09/2016 7.21 7.21 6.99 7.03 125,975
05/06/2016 7.21 7.36 7.21 7.25 222,239
05/05/2016 7.3 7.3 7.15 7.2 124,930
05/04/2016 7.14 7.27 7.04 7.13 170,615
05/03/2016 7.3 7.32 7.17 7.26 106,292
05/02/2016 7.4 7.42 7.25 7.31 160,901
04/29/2016 7.41 7.5 7.28 7.38 178,516
04/28/2016 7.2 7.27 7.13 7.24 142,588
04/27/2016 7.16 7.29 7.09 7.17 119,039
04/26/2016 7.18 7.2199 7.08 7.14 77,151
04/25/2016 7.18 7.21 7.07 7.08 103,386
04/22/2016 7.12 7.2 7 7.05 79,885
04/21/2016 7.25 7.41 7.08 7.13 83,965
04/20/2016 7.31 7.41 7.03 7.03 124,757
04/19/2016 7.21 7.41 7.21 7.35 138,879
04/18/2016 7 7.15 7 7.14 58,165
04/15/2016 6.88 7.07 6.865 7.06 72,721
04/14/2016 7.09 7.14 6.88 6.88 134,786
04/13/2016 7.17 7.17 7.01 7.07 128,089
04/12/2016 7.08 7.2 7.01 7.2 119,849
04/11/2016 6.8 7.0539 6.76 7.05 91,420
04/08/2016 6.61 6.73 6.55 6.72 154,077
04/07/2016 6.54 6.59 6.51 6.55 38,992
04/06/2016 6.45 6.47 6.4 6.42 69,560
04/05/2016 6.46 6.51 6.46 6.49 29,708
04/04/2016 6.47 6.49 6.429 6.43 39,495
04/01/2016 6.49 6.54 6.4252 6.5 57,111
03/31/2016 6.59 6.6 6.501 6.58 63,481
03/30/2016 6.42 6.55 6.407 6.52 163,980
03/29/2016 6.26 6.49 6.26 6.42 127,628
03/28/2016 6.23 6.31 6.21 6.31 71,356
03/24/2016 6.52 6.52 6.16 6.23 139,010
03/23/2016 6.46 6.5 6.35 6.4 104,266
03/22/2016 6.5 6.55 6.45 6.54 76,106
03/21/2016 6.57 6.57 6.43 6.46 76,360
03/18/2016 6.63 6.75 6.54 6.59 141,786
03/17/2016 6.4 6.65 6.4 6.62 146,323
03/16/2016 6.23 6.47 6.22 6.44 138,528
03/15/2016 6.38 6.38 6.22 6.23 117,599
03/14/2016 6.32 6.44 6.21 6.39 517,550
03/11/2016 6.33 6.44 6.31 6.36 219,521
03/10/2016 6.2 6.33 6.2 6.33 153,042
03/09/2016 6.13 6.26 6.06 6.26 155,260
03/08/2016 6.35 6.35 6.09 6.1601 186,708
03/07/2016 6.27 6.37 6.22 6.34 184,570
03/04/2016 6.11 6.36 6.11 6.15 191,023
03/03/2016 5.94 6.15 5.94 6.14 125,507
03/02/2016 5.89 5.95 5.85 5.9211 75,097
03/01/2016 5.85 5.92 5.81 5.87 93,938
02/29/2016 5.89 5.92 5.86 5.89 138,327
*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?