Historical Stock Prices

GSF 
$25.29
*  
0.03
0.12%
Get GSF Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading GSF now
Exchange: NYSE
Industry: Finance
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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 25.22 25.3 25.21 25.29 80,188
08/27/2015 25.22 25.3 25.17 25.26 76,161
08/26/2015 25.19 25.23 25.13 25.22 71,542
08/25/2015 25.24 25.25 25.16 25.19 72,813
08/24/2015 25.14 25.24 24.99 25.1901 222,988
08/21/2015 25.26 25.279 25.21 25.242 63,177
08/20/2015 25.27 25.29 25.26 25.29 65,403
08/19/2015 25.35 25.38 25.34 25.36 78,902
08/18/2015 25.31 25.34 25.3 25.34 71,136
08/17/2015 25.36 25.38 25.3 25.31 109,704
08/14/2015 25.35 25.4 25.34 25.4 88,557
08/13/2015 25.36 25.38 25.35 25.3699 67,844
08/12/2015 25.37 25.39 25.36 25.3632 52,411
08/11/2015 25.33 25.4 25.324 25.4 55,868
08/10/2015 25.3 25.35 25.3 25.35 43,067
08/07/2015 25.27 25.3 25.25 25.3 26,041
08/06/2015 25.37 25.3701 25.25 25.25 157,671
08/05/2015 25.39 25.41 25.2 25.38 71,578
08/04/2015 25.48 25.48 25.36 25.38 38,377
08/03/2015 25.47 25.47 25.39 25.41 53,957
07/31/2015 25.37 25.44 25.35 25.35 52,442
07/30/2015 25.35 25.39 25.34 25.39 45,814
07/29/2015 25.37 25.46 25.34 25.34 89,919
07/28/2015 25.4 25.42 25.3783 25.38 80,156
07/27/2015 25.4 25.42 25.36 25.4 38,811
07/24/2015 25.42 25.45 25.37 25.43 63,604
07/23/2015 25.5 25.56 25.4 25.4 85,920
07/22/2015 25.85 25.91 25.8001 25.88 41,594
07/21/2015 25.78 25.86 25.77 25.86 45,110
07/20/2015 25.77 25.82 25.72 25.73 73,520
07/17/2015 25.77 25.8 25.67 25.76 138,153
07/16/2015 25.71 25.81 25.71 25.77 59,907
07/15/2015 25.65 25.74 25.63 25.71 41,224
07/14/2015 25.58 25.65 25.58 25.65 43,249
07/13/2015 25.5 25.57 25.5 25.55 27,945
07/10/2015 25.5 25.54 25.45 25.45 55,324
07/09/2015 25.43 25.49 25.4 25.47 54,387
07/08/2015 25.45 25.48 25.38 25.39 37,025
07/07/2015 25.53 25.5519 25.38 25.43 68,199
07/06/2015 25.52 25.59 25.49 25.53 19,609
07/02/2015 25.44 25.59 25.44 25.55 39,476
07/01/2015 25.36 25.42 25.35 25.4 27,511
06/30/2015 25.4 25.45 25.34 25.34 71,236
06/29/2015 25.35 25.46 25.34 25.36 44,817
06/26/2015 25.36 25.5 25.3501 25.44 56,606
06/25/2015 25.36 25.37 25.3 25.34 45,930
06/24/2015 25.31 25.43 25.31 25.36 45,342
06/23/2015 25.38 25.487 25.27 25.31 94,928
06/22/2015 25.41 25.43 25.37 25.38 24,698
06/19/2015 25.44 25.4568 25.36 25.39 53,247
06/18/2015 25.48 25.55 25.44 25.44 43,313
06/17/2015 25.46 25.5 25.42 25.492 31,048
06/16/2015 25.48 25.5 25.45 25.45 32,812
06/15/2015 25.47 25.48 25.46 25.48 37,441
06/12/2015 25.45 25.48 25.44 25.47 35,942
06/11/2015 25.37 25.45 25.37 25.4398 30,744
06/10/2015 25.37 25.42 25.36 25.36 57,409
06/09/2015 25.46 25.46 25.351 25.38 56,738
06/08/2015 25.41 25.45 25.39 25.4 33,123
06/05/2015 25.39 25.48 25.382 25.39 26,111
06/04/2015 25.4 25.446 25.36 25.43 47,096
06/03/2015 25.36 25.42 25.36 25.38 37,070
06/02/2015 25.49 25.49 25.37 25.38 71,026
06/01/2015 25.49 25.4999 25.44 25.45 47,597
05/29/2015 25.5 25.52 25.44 25.44 54,173
05/28/2015 25.5 25.54 25.481 25.53 57,168
*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?