Home > Quotes > GSJK > Historical Prices

Compressco Partners, L.P. Historical Stock Prices

GSJK 
$19.85
*  
0.15
  negative  
0.75%
Get GSJK Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  19.90  20.10  19.85  19.85 25,513
06/19/2013 19.9 20.1 19.85 19.85 25,513
06/18/2013 20.16 20.17 20 20 18,775
06/17/2013 20.17 20.17 20.004 20.1 6,453
06/14/2013 20.17 20.17 20.16 20.17 17,229
06/13/2013 19.88 20.17 19.88 20.16 10,384
06/12/2013 20.13 20.17 19.871 19.9581 5,297
06/11/2013 19.99 20.17 19.85 20.17 4,454
06/10/2013 20.13 20.14 19.8592 20.14 9,660
06/07/2013 19.8 19.93 19.8 19.93 2,705
06/06/2013 19.64 20.0599 19.64 19.7 8,619
06/05/2013 19.62 19.9 19.38 19.58 15,425
06/04/2013 19.62 20 19.4 19.83 13,606
06/03/2013 19.55 19.55 19.29 19.35 6,948
05/31/2013 19.48 19.88 19.4101 19.52 6,432
05/30/2013 19.54 19.9525 19.2 19.41 10,758
05/29/2013 20.05 20.15 19.2 19.35 22,679
05/28/2013 20.29 20.31 20 20.235 8,909
05/24/2013 19.95 20.33 19.8 20.29 7,842
05/23/2013 20.06 20.1 19.75 19.83 8,138
05/22/2013 20.09 20.25 19.858 20.22 13,753
05/21/2013 20 20.2886 19.75 19.89 27,865
05/20/2013 19.7275 20.09 19.6701 20.09 6,407
05/17/2013 19.97 20.2227 19.3 19.55 24,115
05/16/2013 20.688 20.688 19.885 19.885 11,998
05/15/2013 20.61 20.86 20.25 20.4227 3,841
05/14/2013 20.91 20.91 20.2676 20.78 14,860
05/13/2013 20.5 20.7775 20.25 20.63 7,542
05/10/2013 20.33 20.83 20.15 20.5 16,622
05/09/2013 19.37 20.23 19.351 20.21 22,911
05/08/2013 21.24 21.24 18.99 19.53 75,197
05/07/2013 21.85 21.85 20.93 21.23 31,380
05/06/2013 22.06 22.16 21.57 21.59 16,880
05/03/2013 22.11 22.7565 22.0596 22.17 10,906
05/02/2013 22.73 22.75 21.97 22.1 16,299
05/01/2013 23.88 23.88 22.5 22.69 16,329
04/30/2013 23.65 24 23.32 23.98 25,003
04/29/2013 23.66 23.75 23.42 23.5799 9,179
04/26/2013 24.62 24.62 23.761 23.86 18,895
04/25/2013 24 24.09 23.45 23.99 24,773
04/24/2013 23.4 23.6828 23.33 23.4 23,103
04/23/2013 23.3 23.355 23.22 23.3199 6,878
04/22/2013 23.16 23.4 22.8 23.2 18,358
04/19/2013 22.79 23.25 22.7 22.792 7,893
04/18/2013 23.315 25.72 22.51 22.699 7,516
04/17/2013 22.73 23.2 22.01 22.49 19,349
04/16/2013 22.83 23 22.11 22.8001 17,173
04/15/2013 22.92 23 21.85 22.86 32,588
04/12/2013 21.86 23.02 21.8 23.02 26,571
04/11/2013 22.25 22.25 21.86 21.86 12,530
04/10/2013 22.1 22.25 22 22 13,471
04/09/2013 22.3 22.3 22.07 22.13 21,210
04/08/2013 21.1 22.36 21.0775 22.3 17,701
04/05/2013 20.95 21.239 20.95 21.02 13,643
04/04/2013 20.89 21.25 20.85 21.22 9,377
04/03/2013 21.39 21.8171 20.5701 20.85 16,880
04/02/2013 20.23 22.37 20.2 21.35 76,255
04/01/2013 19.77 20.75 19.746 20.4444 19,115
03/28/2013 19.8999 20 19.718 19.9 6,050
03/27/2013 19.9146 19.9146 19.5101 19.5112 775
03/26/2013 19.67 19.725 19.67 19.725 200
03/25/2013 19.61 19.61 19.309 19.358 2,295
03/22/2013 19.56 19.689 19.26 19.5 4,723
03/21/2013 19.01 19.449 19.01 19.26 13,276
03/20/2013 19.505 19.83 19.5 19.54 4,200
03/19/2013 20 20 19.5 19.51 12,063
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.