Historical Stock Prices

GSF 
$25.9195
*  
0.0595
0.23%
Get GSF Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
03/27/2015 25.83 25.9195 25.82 25.9195 21,568
03/26/2015 25.76 25.89 25.75 25.86 32,091
03/25/2015 25.85 25.94 25.83 25.837 36,719
03/24/2015 25.91 25.92 25.82 25.88 42,241
03/23/2015 25.82 25.98 25.82 25.94 68,870
03/20/2015 25.73 25.84 25.7283 25.8 70,149
03/19/2015 25.74 25.79 25.6846 25.7043 58,863
03/18/2015 25.7 25.77 25.65 25.72 111,956
03/17/2015 25.73 25.73 25.68 25.7 36,042
03/16/2015 25.71 25.75 25.66 25.69 39,458
03/13/2015 25.69 25.75 25.61 25.65 25,874
03/12/2015 25.71 25.75 25.68 25.7 48,228
03/11/2015 25.74 25.8 25.68 25.68 41,706
03/10/2015 25.62 25.78 25.62 25.74 46,352
03/09/2015 25.65 25.68 25.4898 25.59 71,718
03/06/2015 25.75 25.8454 25.55 25.57 99,352
03/05/2015 25.92 25.97 25.75 25.82 177,259
03/04/2015 25.86 25.98 25.8496 25.98 32,247
03/03/2015 25.9 25.94 25.81 25.84 74,605
03/02/2015 25.89 25.9599 25.88 25.92 64,848
02/27/2015 26.05 26.05 25.82 25.88 113,476
02/26/2015 25.89 25.95 25.83 25.94 53,228
02/25/2015 25.87 26.02 25.87 25.9 54,578
02/24/2015 25.87 25.97 25.87 25.88 30,466
02/23/2015 25.86 25.92 25.84 25.86 52,200
02/20/2015 25.81 25.9 25.81 25.86 46,950
02/19/2015 25.82 25.98 25.73 25.82 59,971
02/18/2015 25.91 25.91 25.7 25.82 58,220
02/17/2015 26.01 26.04 25.89 25.9 65,350
02/13/2015 25.92 26.086 25.91 26.04 34,713
02/12/2015 25.93 26.04 25.84 25.9 62,230
02/11/2015 25.81 25.93 25.79 25.93 38,241
02/10/2015 25.81 25.88 25.81 25.81 36,249
02/09/2015 25.69 25.84 25.69 25.82 47,825
02/06/2015 25.86 25.89 25.71 25.75 87,052
02/05/2015 25.84 25.93 25.75 25.86 61,729
02/04/2015 25.77 25.95 25.73 25.86 54,740
02/03/2015 25.75 25.75 25.69 25.74 49,143
02/02/2015 25.78 25.78 25.67 25.68 71,918
01/30/2015 25.76 25.8 25.64 25.66 70,094
01/29/2015 25.87 25.9 25.72 25.74 67,008
01/28/2015 25.74 25.94 25.7001 25.91 168,072
01/27/2015 25.73 25.86 25.7 25.71 68,857
01/26/2015 25.72 25.82 25.72 25.77 79,802
01/23/2015 25.76 25.76 25.6801 25.7101 42,611
01/22/2015 25.88 25.88 25.65 25.72 54,436
01/21/2015 25.88 26.02 25.87 26.02 66,451
01/20/2015 25.97 26 25.8601 25.88 71,584
01/16/2015 25.8 25.9 25.75 25.9 75,952
01/15/2015 26 26 25.77 25.78 75,557
01/14/2015 25.92 26.05 25.92 26.05 27,096
01/13/2015 25.97 26.02 25.9 25.95 39,830
01/12/2015 26 26.04 25.96 26.01 47,961
01/09/2015 26.01 26.05 25.93 26.05 49,353
01/08/2015 26.01 26.1 25.95 26.05 60,393
01/07/2015 25.98 26.13 25.98 26.09 66,241
01/06/2015 26 26.11 25.9 25.9964 64,284
01/05/2015 26 26.07 25.85 26.05 52,299
01/02/2015 25.86 26.16 25.84 26.03 75,983
12/31/2014 25.97 26 25.86 25.86 58,688
12/30/2014 25.76 25.88 25.76 25.84 27,464
12/29/2014 25.61 25.84 25.61 25.77 27,838
12/26/2014 25.56 25.72 25.56 25.63 56,467
12/24/2014 25.66 25.7 25.58 25.58 40,584
12/23/2014 25.73 25.74 25.65 25.65 45,101
12/22/2014 25.64 25.82 25.64 25.75 69,616
12/19/2014 25.49 25.72 25.47 25.69 65,641
12/18/2014 25.64 25.67 25.4401 25.47 69,215
12/17/2014 25.26 25.54 25.22 25.5 99,807
12/16/2014 25.2 25.34 25.2 25.22 77,605
12/15/2014 25.24 25.3 25.11 25.2 71,324
12/12/2014 25.34 25.34 25.18 25.25 46,652
12/11/2014 25.42 25.52 25.3 25.33 76,169
12/10/2014 25.47 25.47 25.34 25.359 75,440
12/09/2014 25.54 25.6 25.45 25.49 208,244
12/08/2014 25.58 25.76 25.5 25.53 76,220
12/05/2014 25.58 25.67 25.52 25.58 66,230
12/04/2014 25.84 25.84 25.47 25.47 94,643
12/03/2014 25.8 25.92 25.73 25.8 44,862
12/02/2014 25.89 25.9 25.75 25.8 56,284
12/01/2014 26.08 26.1477 25.88 25.92 46,069
11/28/2014 26.11 26.16 26.09 26.16 13,710
11/26/2014 25.92 26.16 25.92 26.16 66,779
11/25/2014 25.88 25.93 25.86 25.9 46,860
11/24/2014 25.82 25.92 25.8 25.92 51,077
11/21/2014 25.94 25.97 25.8348 25.86 38,818
11/20/2014 25.95 26 25.91 25.95 36,733
11/19/2014 25.94 25.99 25.91 25.96 26,708
11/18/2014 25.97 26.05 25.93 25.93 59,872
11/17/2014 25.93 26.19 25.9 25.96 137,127
11/14/2014 25.87 25.93 25.85 25.91 38,198
11/13/2014 25.88 25.9 25.87 25.9 38,293
11/12/2014 25.85 25.9 25.84 25.9 30,303
11/11/2014 25.83 25.9 25.83 25.88 43,766
11/10/2014 25.85 25.89 25.82 25.86 56,664
11/07/2014 25.82 25.96 25.82 25.86 72,035
11/06/2014 25.84 25.86 25.8 25.83 86,051
11/05/2014 25.86 26.06 25.83 25.91 93,710
11/04/2014 25.8 25.87 25.79 25.87 38,562
11/03/2014 25.86 25.87 25.81 25.85 125,364
10/31/2014 25.8 25.86 25.77 25.86 110,984
10/30/2014 25.75 25.79 25.7 25.77 90,310
10/29/2014 25.81 25.87 25.74 25.77 44,942
10/28/2014 25.78 25.83 25.76 25.79 51,529
10/27/2014 25.8 25.83 25.8 25.8 40,587
10/24/2014 25.75 25.85 25.75 25.76 91,104
10/23/2014 25.8 25.85 25.73 25.75 59,364
10/22/2014 26.18 26.27 26.03 26.1 102,070
10/21/2014 26.09 26.24 26.0736 26.21 60,145
10/20/2014 26 26.15 26 26.1237 54,513
10/17/2014 26.04 26.09 26 26.01 68,838
10/16/2014 25.76 26.05 25.76 26.04 54,179
10/15/2014 25.77 25.93 25.7501 25.93 47,632
10/14/2014 25.74 25.91 25.68 25.9 61,403
10/13/2014 25.67 25.75 25.66 25.7 66,916
10/10/2014 25.73 25.75 25.66 25.68 29,091
10/09/2014 25.85 25.87 25.71 25.74 53,586
10/08/2014 25.78 25.83 25.7101 25.83 79,116
10/07/2014 25.82 25.92 25.79 25.8 58,780
10/06/2014 25.94 25.97 25.82 25.83 49,819
10/03/2014 25.97 25.99 25.88 25.93 62,394
10/02/2014 25.9 26.024 25.89 25.99 70,017
10/01/2014 25.96 25.97 25.85 25.91 50,355
09/30/2014 25.91 25.99 25.86 25.97 39,821
09/29/2014 25.89 25.94 25.79 25.8716 74,015
09/26/2014 25.92 25.99 25.92 25.98 39,306
09/25/2014 25.9 25.975 25.825 25.97 52,264
09/24/2014 25.88 25.96 25.85 25.96 75,707
09/23/2014 25.82 25.88 25.8 25.88 42,604
09/22/2014 25.88 25.91 25.78 25.7958 55,734
09/19/2014 25.89 25.99 25.861 25.93 55,221
09/18/2014 25.65 25.89 25.65 25.89 80,576
09/17/2014 25.63 25.7 25.63 25.67 47,311
09/16/2014 25.6 25.6 25.5 25.6 86,705
09/15/2014 25.63 25.66 25.57 25.59 77,080
09/12/2014 25.62 25.69 25.5601 25.6888 83,859
09/11/2014 25.72 25.741 25.65 25.7 75,057
09/10/2014 25.58 25.84 25.56 25.77 150,675
09/09/2014 25.6 25.6445 25.52 25.59 126,520
09/08/2014 25.71 25.75 25.55 25.57 73,460
09/05/2014 25.82 25.82 25.68 25.7 83,297
09/04/2014 25.97 26 25.8 25.84 77,508
09/03/2014 25.94 26.03 25.88 26.02 56,676
09/02/2014 26.01 26.04 25.95 25.98 102,081
08/29/2014 26.06 26.1 26.03 26.08 47,574
08/28/2014 26.06 26.06 25.95 26.01 79,436
08/27/2014 26.03 26.04 26 26.01 47,899
08/26/2014 25.96 26.062 25.96 26.04 72,910
08/25/2014 25.9 25.9875 25.9 25.98 42,472
08/22/2014 25.85 25.95 25.85 25.9 33,443
08/21/2014 25.94 25.94 25.87 25.89 51,483
08/20/2014 25.93 26 25.85 25.94 44,714
08/19/2014 25.96 26.04 25.96 25.99 37,318
08/18/2014 25.95 25.99 25.91 25.98 54,766
08/15/2014 25.92 26.01 25.86 25.94 33,663
08/14/2014 25.85 25.99 25.82 25.95 75,612
08/13/2014 25.77 25.87 25.77 25.87 33,866
08/12/2014 25.77 25.85 25.74 25.78 51,531
08/11/2014 25.84 25.89 25.76 25.76 64,794
08/08/2014 25.84 25.97 25.818 25.83 39,900
08/07/2014 25.71 25.86 25.71 25.83 46,966
08/06/2014 25.64 25.74 25.64 25.68 72,397
08/05/2014 25.66 25.69 25.62 25.69 56,267
08/04/2014 25.73 25.73 25.61 25.66 71,208
08/01/2014 25.7 25.75 25.6 25.62 160,446
07/31/2014 25.76 25.77 25.62 25.63 86,289
07/30/2014 25.8 25.85 25.79 25.84 45,534
07/29/2014 25.79 25.87 25.77 25.8168 55,773
07/28/2014 25.68 25.82 25.68 25.79 245,969
07/25/2014 25.7 25.77 25.7 25.71 38,721
07/24/2014 25.71 25.75 25.64 25.71 38,038
07/23/2014 25.65 25.72 25.6 25.66 42,188
07/22/2014 25.99 26.08 25.97 25.99 56,023
07/21/2014 25.93 26.03 25.92 26 72,125
07/18/2014 25.93 26.06 25.9 25.9 100,431
07/17/2014 26.02 26.09 25.99 25.99 45,477
07/16/2014 26.21 26.24 25.99 26.02 35,562
07/15/2014 26.22 26.25 26.14 26.2195 56,235
07/14/2014 26.14 26.2902 26.1 26.23 69,855
07/11/2014 25.78 26.22 25.78 26.2 109,299
07/10/2014 25.78 25.83 25.7399 25.795 74,250
07/09/2014 25.78 25.84 25.7766 25.8 49,655
07/08/2014 25.8 25.81 25.71 25.8 54,147
07/07/2014 25.68 25.79 25.68 25.77 40,537
07/03/2014 25.74 25.74 25.62 25.68 57,676
07/02/2014 25.87 25.95 25.75 25.77 81,977
07/01/2014 25.94 25.99 25.81 25.88 42,298
06/30/2014 25.99 26.09 25.94 25.94 43,227
06/27/2014 25.9 26.05 25.9 26.05 84,113
06/26/2014 25.88 25.95 25.85 25.94 57,054
06/25/2014 25.85 25.95 25.85 25.91 64,781
06/24/2014 25.8 25.84 25.76 25.81 35,753
06/23/2014 25.76 25.85 25.76 25.81 43,763
06/20/2014 25.82 25.93 25.75 25.75 67,581
06/19/2014 25.84 25.9 25.84 25.85 45,621
06/18/2014 25.78 25.95 25.77 25.87 114,050
06/17/2014 25.8 25.8 25.7401 25.76 55,500
06/16/2014 25.86 25.88 25.74 25.77 65,627
06/13/2014 25.9 25.9 25.79 25.82 91,278
06/12/2014 25.7 26.01 25.7 25.9 195,987
06/11/2014 25.62 25.73 25.55 25.693 167,787
06/10/2014 25.58 25.67 25.55 25.59 75,473
06/09/2014 25.55 25.68 25.55 25.65 83,757
06/06/2014 25.57 25.62 25.49 25.56 77,290
06/05/2014 25.55 25.67 25.5 25.52 95,100
06/04/2014 25.61 25.681 25.44 25.61 214,674
06/03/2014 25.84 25.85 25.62 25.62 56,774
06/02/2014 25.89 25.891 25.8 25.84 61,529
05/30/2014 24.91 25.95 24.91 25.89 35,128
05/29/2014 25.75 25.85 25.71 25.85 143,735
05/28/2014 25.66 25.84 25.66 25.8 90,907
05/27/2014 25.71 25.71 25.62 25.654 72,968
05/23/2014 25.66 25.72 25.55 25.69 54,982
05/22/2014 25.6 25.74 25.6 25.67 137,746
05/21/2014 25.6 25.64 25.598 25.608 88,841
05/20/2014 25.57 25.65 25.56 25.63 49,533
05/19/2014 25.64 25.69 25.56 25.6 73,554
05/16/2014 25.66 25.7 25.6356 25.7 58,185
05/15/2014 25.63 25.7 25.63 25.7 50,061
05/14/2014 25.56 25.67 25.55 25.67 68,018
05/13/2014 25.57 25.62 25.5198 25.58 162,924
05/12/2014 25.51 25.6092 25.51 25.58 72,256
05/09/2014 25.52 25.52 25.47 25.5 69,375
05/08/2014 25.53 25.55 25.49 25.5332 96,897
05/07/2014 25.46 25.56 25.45 25.55 94,535
05/06/2014 25.5 25.58 25.42 25.43 75,351
05/05/2014 25.5 25.58 25.48 25.53 69,797
05/02/2014 25.66 25.68 25.53 25.53 113,485
05/01/2014 25.77 25.77 25.65 25.69 64,278
04/30/2014 25.6 25.75 25.6 25.74 84,143
04/29/2014 25.78 25.8 25.6 25.64 77,337
04/28/2014 25.53 25.8 25.51 25.8 112,467
04/25/2014 25.39 25.6 25.38 25.59 100,471
04/24/2014 25.46 25.46 25.35 25.43 61,241
04/23/2014 25.34 25.67 25.3 25.36 110,905
04/22/2014 25.4 25.45 25.32 25.34 171,975
04/21/2014 25.57 25.65 25.54 25.63 186,539
04/17/2014 25.64 25.67 25.4 25.4 229,620
04/16/2014 25.7 25.77 25.64 25.64 107,559
04/15/2014 25.61 25.66 25.6 25.64 47,871
04/14/2014 25.64 25.66 25.6 25.62 48,099
04/11/2014 25.55 25.66 25.55 25.62 67,940
04/10/2014 25.53 25.68 25.53 25.6 107,564
04/09/2014 25.55 25.58 25.5 25.5 144,117
04/08/2014 25.52 25.57 25.4 25.47 94,694
04/07/2014 25.68 25.71 25.46 25.5 134,692
04/04/2014 25.69 25.78 25.65 25.68 101,310
04/03/2014 25.75 25.7901 25.62 25.64 76,948
04/02/2014 25.71 25.82 25.71 25.77 77,078
04/01/2014 25.61 25.85 25.59 25.77 83,312
03/31/2014 25.7 25.75 25.6 25.6 82,390
03/28/2014 25.64 25.75 25.64 25.73 95,251
03/27/2014 25.7 25.7 25.58 25.68 67,378
*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?