Historical Stock Prices

GNT 
$8.22
*  
0.11
1.32%
Get GNT Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 8.28 8.3 8.15 8.22 72,080
04/16/2015 8.31 8.38 8.3 8.33 67,961
04/15/2015 8.15 8.33 8.15 8.33 84,548
04/14/2015 8.07 8.22 8.07 8.17 56,409
04/13/2015 8.04 8.22 8.04 8.19 37,621
04/10/2015 8.15 8.21 8.14 8.2 51,206
04/09/2015 8.14 8.197 8.12 8.12 30,198
04/08/2015 8.2 8.242 8.13 8.16 54,868
04/07/2015 8.29 8.29 8.23 8.23 51,209
04/06/2015 8.2 8.3 8.16 8.29 78,900
04/02/2015 8.08 8.18 8.07 8.16 60,878
04/01/2015 7.98 8.13 7.97 8.09 33,613
03/31/2015 7.97 8.05 7.94 7.98 49,836
03/30/2015 7.99 8.05 7.95 8.03 63,858
03/27/2015 8.06 8.1 8.01 8.02 54,515
03/26/2015 8.16 8.23 8.13 8.13 80,319
03/25/2015 8.13 8.24 8.13 8.16 118,866
03/24/2015 8.1 8.13 8.05 8.13 56,740
03/23/2015 7.97 8.09 7.93 8.09 54,930
03/20/2015 7.81 7.98 7.81 7.96 77,661
03/19/2015 7.81 7.82 7.71 7.79 59,494
03/18/2015 7.62 7.89 7.56 7.818 125,600
03/17/2015 7.6 7.71 7.6 7.635 52,593
03/16/2015 7.76 7.76 7.63 7.69 247,015
03/13/2015 7.74 7.76 7.65 7.68 81,101
03/12/2015 7.84 7.96 7.79 7.81 64,481
03/11/2015 7.8 7.81 7.69 7.8 50,658
03/10/2015 7.88 8.04 7.73 7.75 134,041
03/09/2015 8.1 8.14 7.92 7.92 192,646
03/06/2015 8.4 8.4 8.06 8.09 168,565
03/05/2015 8.47 8.49 8.43 8.45 35,626
03/04/2015 8.51 8.51 8.39 8.47 69,646
03/03/2015 8.48 8.53 8.45 8.48 56,349
03/02/2015 8.65 8.65 8.46 8.49 57,165
02/27/2015 8.47 8.6199 8.47 8.59 51,961
02/26/2015 8.6 8.6098 8.48 8.52 59,480
02/25/2015 8.46 8.59 8.46 8.56 75,562
02/24/2015 8.44 8.46 8.36 8.46 60,309
02/23/2015 8.47 8.51 8.3699 8.4 113,007
02/20/2015 8.44 8.6199 8.4 8.47 68,100
02/19/2015 8.34 8.4801 8.34 8.4 59,401
02/18/2015 8.33 8.45 8.32 8.45 64,408
02/17/2015 8.48 8.5099 8.44 8.45 96,500
02/13/2015 8.42 8.6 8.42 8.54 69,616
02/12/2015 8.35 8.47 8.35 8.41 63,337
02/11/2015 8.45 8.46 8.3 8.31 116,646
02/10/2015 8.61 8.63 8.4701 8.53 76,290
02/09/2015 8.64 8.75 8.64 8.75 83,257
02/06/2015 8.67 8.74 8.56 8.64 140,030
02/05/2015 8.65 8.79 8.65 8.72 85,384
02/04/2015 8.78 8.81 8.61 8.67 133,675
02/03/2015 8.74 8.8299 8.67 8.77 131,879
02/02/2015 8.49 8.71 8.49 8.71 66,187
01/30/2015 8.37 8.53 8.35 8.49 84,253
01/29/2015 8.45 8.4699 8.29 8.37 76,387
01/28/2015 8.72 8.75 8.5 8.5 55,272
01/27/2015 8.65 8.75 8.61 8.74 72,376
01/26/2015 8.54 8.58 8.48 8.57 130,706
01/23/2015 8.74 8.74 8.5 8.57 125,127
01/22/2015 8.78 8.85 8.62 8.75 138,185
01/21/2015 8.71 8.78 8.58 8.78 132,788
01/20/2015 8.53 8.654 8.51 8.64 128,952
*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?