Historical Stock Prices

GSJ 
$26.4236
*  
0.0064
0.02%
Get GSJ Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading GSJ 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 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 26.5191 26.5191 26.38 26.4236 55,692
07/30/2015 26.43 26.4786 26.41 26.43 8,981
07/29/2015 26.46 26.49 26.42 26.46 11,477
07/28/2015 26.41 26.46 26.4005 26.46 14,414
07/27/2015 26.39 26.45 26.39 26.42 6,551
07/24/2015 26.45 26.48 26.38 26.48 21,201
07/23/2015 26.4 26.48 26.4 26.45 48,702
07/22/2015 26.82 26.8636 26.77 26.82 19,996
07/21/2015 26.81 26.88 26.81 26.88 12,227
07/20/2015 26.85 26.89 26.79 26.83 29,200
07/17/2015 26.82 26.89 26.73 26.89 23,429
07/16/2015 26.83 26.89 26.756 26.85 24,630
07/15/2015 26.74 26.77 26.65 26.76 18,529
07/14/2015 26.65 26.77 26.58 26.77 30,558
07/13/2015 26.47 26.65 26.47 26.62 22,089
07/10/2015 26.51 26.55 26.5 26.54 13,541
07/09/2015 26.53 26.5499 26.5 26.53 18,143
07/08/2015 26.44 26.65 26.44 26.53 44,310
07/07/2015 26.44 26.52 26.38 26.47 36,278
07/06/2015 26.47 26.64 26.39 26.44 38,330
07/02/2015 26.43 26.63 26.43 26.58 21,123
07/01/2015 26.32 26.45 26.32 26.36 19,550
06/30/2015 26.48 26.51 26.25 26.26 40,390
06/29/2015 26.61 26.61 26.45 26.4764 7,597
06/26/2015 26.44 26.65 26.44 26.62 54,276
06/25/2015 26.46 26.57 26.43 26.57 41,508
06/24/2015 26.39 26.56 26.3201 26.52 40,138
06/23/2015 26.37 26.45 26.3101 26.41 43,767
06/22/2015 26.22 26.34 26.22 26.29 17,015
06/19/2015 26.2 26.24 26.16 26.2 23,573
06/18/2015 26.28 26.36 26.23 26.23 29,648
06/17/2015 26.29 26.33 26.22 26.3 16,437
06/16/2015 26.35 26.3501 26.2701 26.28 47,585
06/15/2015 26.33 26.37 26.33 26.35 10,832
06/12/2015 26.33 26.4 26.32 26.34 23,926
06/11/2015 26.4 26.4 26.32 26.36 23,696
06/10/2015 26.3 26.32 26.3 26.31 19,931
06/09/2015 26.35 26.365 26.3 26.3 27,613
06/08/2015 26.31 26.4 26.31 26.37 30,794
06/05/2015 26.34 26.379 26.26 26.31 35,921
06/04/2015 26.38 26.39 26.3101 26.34 85,863
06/03/2015 26.3 26.41 26.3 26.34 43,897
06/02/2015 26.31 26.41 26.2601 26.3042 78,920
06/01/2015 26.53 26.53 26.36 26.41 36,016
05/29/2015 26.52 26.5684 26.42 26.42 47,454
05/28/2015 26.57 26.59 26.5101 26.52 45,820
05/27/2015 26.57 26.66 26.5 26.6 39,569
05/26/2015 26.59 26.66 26.55 26.61 23,988
05/22/2015 26.7 26.74 26.64 26.65 14,744
05/21/2015 26.7 26.79 26.69 26.69 20,554
05/20/2015 26.727 26.78 26.69 26.73 20,674
05/19/2015 26.78 26.8 26.65 26.69 29,099
05/18/2015 26.82 26.85 26.732 26.83 24,096
05/15/2015 26.83 26.91 26.81 26.86 21,241
05/14/2015 26.85 26.93 26.84 26.93 30,833
05/13/2015 26.42 26.87 26.42 26.81 51,100
05/12/2015 26.31 26.59 26.24 26.55 25,254
05/11/2015 26.62 26.63 26.35 26.4 21,548
05/08/2015 26.43 26.67 26.42 26.59 19,142
05/07/2015 26.36 26.5 26.3295 26.41 31,165
05/06/2015 26.5 26.53 26.27 26.28 184,845
05/05/2015 26.52 26.59 26.28 26.4 65,124
05/04/2015 26.75 26.75 26.55 26.59 42,410
05/01/2015 26.6 26.69 26.49 26.49 28,026
04/30/2015 26.66 26.66 26.49 26.49 26,331
*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?