Historical Stock Prices

GNT 
$6.2
*  
0.02
0.32%
Get GNT Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-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.
07/31/2015 6.22 6.2699 6.2 6.2 67,442
07/30/2015 6.25 6.27 6.17 6.18 102,383
07/29/2015 6.18 6.2999 6.13 6.25 127,901
07/28/2015 6.09 6.24 6.08 6.19 99,904
07/27/2015 6.18 6.28 6.08 6.08 134,215
07/24/2015 6.22 6.22 6.06 6.188 142,713
07/23/2015 6.3 6.3799 6.16 6.19 170,324
07/22/2015 6.35 6.4 6.3 6.32 94,368
07/21/2015 6.41 6.55 6.4 6.41 115,743
07/20/2015 6.67 6.68 6.43 6.43 249,405
07/17/2015 7.02 7.0392 6.7801 6.81 191,190
07/16/2015 7.1 7.13 7.04 7.04 103,646
07/15/2015 7.22 7.22 7.1 7.12 110,323
07/14/2015 7.36 7.36 7.28 7.29 148,833
07/13/2015 7.28 7.3557 7.28 7.3 61,404
07/10/2015 7.3 7.34 7.29 7.33 42,711
07/09/2015 7.34 7.37 7.27 7.29 51,334
07/08/2015 7.38 7.43 7.27 7.29 50,932
07/07/2015 7.49 7.5099 7.36 7.46 97,940
07/06/2015 7.53 7.55 7.41 7.53 60,118
07/02/2015 7.5 7.572 7.5 7.55 72,300
07/01/2015 7.66 7.66 7.49 7.56 82,455
06/30/2015 7.59 7.65 7.51 7.65 121,335
06/29/2015 7.59 7.66 7.52 7.54 111,622
06/26/2015 7.78 7.7879 7.59 7.65 165,242
06/25/2015 7.85 7.93 7.78 7.8 76,897
06/24/2015 7.93 7.93 7.82 7.89 67,061
06/23/2015 7.94 7.9405 7.87 7.89 66,133
06/22/2015 7.95 7.951 7.9 7.9 51,138
06/19/2015 7.99 8 7.93 7.95 38,623
06/18/2015 8.1 8.1 7.96 8.03 75,158
06/17/2015 7.99 8.02 7.9 7.98 105,766
06/16/2015 7.88 7.97 7.76 7.97 113,311
06/15/2015 7.93 7.94 7.85 7.94 55,631
06/12/2015 7.92 7.96 7.92 7.93 39,671
06/11/2015 8.12 8.12 8.05 8.07 43,241
06/10/2015 8.06 8.12 8.06 8.09 50,053
06/09/2015 8 8.11 8 8.02 74,262
06/08/2015 8.04 8.04 7.9801 8.01 43,727
06/05/2015 7.95 8.06 7.95 8.05 41,662
06/04/2015 8.17 8.17 8.06 8.07 47,283
06/03/2015 8.16 8.22 8.15 8.18 74,108
06/02/2015 8.04 8.2 8.04 8.18 35,575
06/01/2015 8.16 8.16 8.07 8.08 79,909
05/29/2015 8.14 8.15 8.1 8.15 56,021
05/28/2015 8.15 8.15 8.05 8.14 76,260
05/27/2015 8.13 8.16 8.09 8.15 119,016
05/26/2015 8.23 8.23 8.13 8.18 146,541
05/22/2015 8.3 8.3 8.24 8.29 142,152
05/21/2015 8.27 8.28 8.2132 8.2132 157,157
05/20/2015 8.18 8.25 8.14 8.24 46,244
05/19/2015 8.31 8.31 8.15 8.16 121,298
05/18/2015 8.45 8.45 8.31 8.33 146,996
05/15/2015 8.41 8.45 8.37 8.41 58,249
05/14/2015 8.44 8.5 8.43 8.44 31,841
05/13/2015 8.35 8.47 8.35 8.43 70,119
05/12/2015 8.28 8.39 8.28 8.35 40,492
05/11/2015 8.41 8.43 8.38 8.41 58,360
05/08/2015 8.3 8.43 8.3 8.41 33,359
05/07/2015 8.36 8.36 8.25 8.27 41,604
05/06/2015 8.41 8.45 8.33 8.35 50,177
05/05/2015 8.44 8.5 8.42 8.44 45,356
05/04/2015 8.44 8.49 8.4 8.44 62,264
05/01/2015 8.34 8.46 8.33 8.41 82,368
04/30/2015 8.39 8.4 8.3 8.34 77,256
*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?