GPRC

Guanwei Recycling Corp. Historical Stock Prices

$0.84
*  
0.04
5%
Get GPRC Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading GPRC now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    GPRC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  0.83  0.84  0.80  0.84 20,145
08/27/2014 0.83 0.84 0.8 0.84 20,145
08/26/2014 0.83 0.9 0.8 0.8 58,483
08/25/2014 0.68 0.86 0.653 0.79 153,873
08/22/2014 0.68 0.6857 0.6428 0.68 26,074
08/21/2014 0.65 0.69 0.63 0.65 89,481
08/20/2014 0.68 0.68 0.624 0.6403 43,251
08/19/2014 0.6801 0.6801 0.63 0.6699 42,511
08/18/2014 0.69 0.71 0.68 0.6952 60,825
08/15/2014 0.89 0.89 0.623 0.74 147,907
08/14/2014 0.84 0.9 0.7674 0.81 146,333
08/13/2014 0.57 0.94 0.57 0.84 435,741
08/12/2014 0.4008 0.645 0.4008 0.5849 443,012
08/11/2014 0.39 0.457 0.37 0.4072 276,447
08/08/2014 0.71 0.71 0.442 0.451 282,730
08/07/2014 0.84 0.848 0.6625 0.67 303,611
08/06/2014 0.9 0.91 0.8134 0.87 72,709
08/05/2014 0.91 0.927 0.91 0.919 24,783
08/04/2014 0.949 0.949 0.921 0.93 27,708
08/01/2014 0.94 0.968 0.94 0.958 41,039
07/31/2014 0.91 0.93 0.91 0.93 15,588
07/30/2014 0.92 0.93 0.9 0.9299 40,668
07/29/2014 0.92 0.92 0.91 0.92 30,069
07/28/2014 0.92 0.93 0.9005 0.9101 79,680
07/25/2014 0.98 1 0.9002 0.9259 132,797
07/24/2014 1.25 1.3 0.75 1.035 542,860
07/23/2014 1.44 1.51 1.4 1.44 46,393
07/22/2014 1.42 1.43 1.38 1.4099 10,824
07/21/2014 1.38 1.43 1.36 1.38 18,607
07/18/2014 1.39 1.4 1.37 1.39 16,814
07/17/2014 1.3701 1.3901 1.37 1.38 27,960
07/16/2014 1.4 1.4199 1.3701 1.38 18,080
07/15/2014 1.42 1.42 1.3701 1.39 4,455
07/14/2014 1.41 1.53 1.33 1.35 104,042
07/11/2014 1.37 1.41 1.323 1.38 33,772
07/10/2014 1.37 1.4 1.33 1.33 19,707
07/09/2014 1.36 1.39 1.35 1.36 14,127
07/08/2014 1.41 1.472 1.36 1.39 24,938
07/07/2014 1.43 1.47 1.42 1.43 2,101
07/03/2014 1.489 1.489 1.41 1.422 2,128
07/02/2014 1.39 1.5 1.39 1.41 44,280
07/01/2014 1.45 1.45 1.4 1.4 18,724
06/30/2014 1.44 1.52 1.39 1.39 24,676
06/27/2014 1.46 1.48 1.39 1.39 45,238
06/26/2014 1.48 1.537 1.453 1.46 12,071
06/25/2014 1.4 1.5699 1.3915 1.52 126,693
06/24/2014 1.38 1.51 1.38 1.39 18,801
06/23/2014 1.4 1.4 1.38 1.4 22,833
06/20/2014 1.47 1.4701 1.39 1.39 63,790
06/19/2014 1.45 1.4899 1.45 1.45 4,881
06/18/2014 1.4788 1.4799 1.45 1.45 15,738
06/17/2014 1.516 1.525 1.45 1.4599 24,711
06/16/2014 1.531 1.5507 1.51 1.52 12,752
06/13/2014 1.51 1.51 1.49 1.491 5,962
06/12/2014 1.47 1.56 1.47 1.53 35,432
06/11/2014 1.54 1.54 1.45 1.49 11,394
06/10/2014 1.48 1.57 1.4601 1.5002 27,920
06/09/2014 1.45 1.4708 1.4 1.45 49,654
06/06/2014 1.46 1.55 1.46 1.48 46,460
06/05/2014 1.5 1.56 1.45 1.46 20,244
06/04/2014 1.602 1.649 1.51 1.52 29,364
06/03/2014 1.6 1.6687 1.5001 1.64 100,106
06/02/2014 1.69 1.69 1.58 1.64 119,252
05/30/2014 1.4 1.6 1.4 1.5699 237,581
05/29/2014 1.4 1.4 1.38 1.4 4,967
05/28/2014 1.43 1.43 1.37 1.38 10,467
05/27/2014 1.4 1.417 1.36 1.38 16,756
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?