GSJK

Compressco Partners, L.P. Historical Stock Prices

$22.5
*  
0.02
0.09%
Get GSJK Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading GSJK now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    GSJK Pre-Market
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  22.74  22.8926  22.27  22.50 89,033
11/26/2014 22.74 22.8926 22.27 22.5 89,033
11/25/2014 22.79 22.97 22.29 22.52 87,603
11/24/2014 23.11 23.1164 22.6201 22.98 53,685
11/21/2014 23 23.14 22.77 22.97 93,525
11/20/2014 22.93 23.04 22.7901 22.9 48,558
11/19/2014 22.75 23.2 22.67 22.82 69,152
11/18/2014 22.9 23.25 22.7105 22.98 95,988
11/17/2014 22.57 22.79 22.272 22.64 87,976
11/14/2014 22.29 23.1 22.06 22.33 60,053
11/13/2014 22.81 22.81 22.15 22.58 99,523
11/12/2014 22.66 23.16 22.3001 22.68 112,270
11/11/2014 22.78 23.055 22.42 22.77 147,272
11/10/2014 23.31 23.4899 22.52 22.89 95,374
11/07/2014 22.5 23.29 22.24 23.16 127,694
11/06/2014 21.83 22.77 21.2 22.5 169,088
11/05/2014 21.6 22 21.4001 22 109,911
11/04/2014 21.51 21.6 20.59 21.39 343,839
11/03/2014 21.46 22.16 21.12 21.65 139,486
10/31/2014 21.81 21.81 21 21.45 104,500
10/30/2014 22.26 22.48 21.0808 21.68 194,003
10/29/2014 22.76 23.15 22.04 22.27 215,652
10/28/2014 23.05 23.57 22.8 22.94 225,018
10/27/2014 23.1 23.37 22.61 23.19 182,769
10/24/2014 23.38 23.748 22.75 23.2 127,387
10/23/2014 23.9 23.9 23.09 23.71 219,648
10/22/2014 23.98 24.31 23.76 23.98 182,060
10/21/2014 24.46 24.47 23.5501 24.13 161,948
10/20/2014 23.95 24.5 23.42 24.4 116,559
10/17/2014 23.41 23.98 22.85 23.85 270,577
10/16/2014 21.26 23.36 20.89 22.96 127,004
10/15/2014 21.52 21.95 20.85 21.72 191,052
10/14/2014 22.59 22.59 21.6 21.87 228,790
10/13/2014 23.35 23.48 22.27 22.72 145,002
10/10/2014 23 23.58 21.71 23.2 246,306
10/09/2014 23.44 23.44 22.57 22.93 124,418
10/08/2014 23.7 24.193 22.18 23.32 202,913
10/07/2014 24.23 24.23 23.56 23.69 132,462
10/06/2014 24.15 24.24 23.66 24.24 154,011
10/03/2014 24.51 24.51 23.8331 24.11 110,023
10/02/2014 24.01 24.43 23.65 24.28 104,249
10/01/2014 24.23 24.5 23.76 24 168,675
09/30/2014 24.02 24.405 23.909 24.16 144,321
09/29/2014 24 24.49 23.6301 24.18 165,239
09/26/2014 24.02 24.4699 23.9034 24.09 214,487
09/25/2014 24.54 24.606 23.4407 24.14 190,526
09/24/2014 24.26 24.83 23.32 24.68 354,515
09/23/2014 24.5 25 24.32 24.47 292,950
09/22/2014 25.75 25.986 24.5401 24.74 206,990
09/19/2014 26.41 26.41 25.35 25.59 98,093
09/18/2014 25.85 26.4482 25.5 26.31 99,656
09/17/2014 25.97 26.13 25.34 25.74 211,900
09/16/2014 25.72 26.2299 25.65 25.87 106,281
09/15/2014 26.32 26.49 25.59 25.9 178,306
09/12/2014 26.95 26.97 26.131 26.24 147,010
09/11/2014 26.82 27.0599 26.5 26.9 90,913
09/10/2014 26.18 26.86 25.93 26.7 274,094
09/09/2014 26.85 26.85 25.25 26.15 428,897
09/08/2014 27.3 27.3 26.01 26.66 276,995
09/05/2014 27.3 27.32 26.75 27.25 151,241
09/04/2014 27.25 27.64 26.97 27.23 269,118
09/03/2014 27.3 27.4952 26.76 27.32 456,750
09/02/2014 27.25 27.48 26.64 27.325 357,020
08/29/2014 26.6 27 26.4 26.99 165,807
08/28/2014 26.5 26.64 26.3 26.61 313,522
08/27/2014 26.3 26.57 25.95 26.49 292,604
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?