GSJK

Compressco Partners, L.P. Historical Stock Prices

$26.61
*  
0.12
0.45%
Get GSJK Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading GSJK now
Exchange: NASDAQ
Industry: Energy
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  26.50  26.64  26.30  26.61 313,522
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
08/26/2014 26.2 26.3 25.81 26.05 209,739
08/25/2014 26.05 26.39 25.81 26.03 253,200
08/22/2014 26.42 26.42 25.7 26.04 177,899
08/21/2014 25.98 26.38 25.5798 26.27 282,413
08/20/2014 26.11 26.25 25.513 25.64 402,889
08/19/2014 25.66 26.2368 25.22 26.05 516,249
08/18/2014 24.97 25.6 24.82 25.49 735,616
08/15/2014 24.14 25.49 23.9 24.55 729,842
08/14/2014 23.71 24.23 23.4 23.7 691,511
08/13/2014 23.7 23.7 23 23.29 323,902
08/12/2014 23.55 23.7 23.35 23.55 706,065
08/11/2014 23.39 23.59 23.14 23.45 903,242
08/08/2014 22.53 23.24 22.4 23.14 251,976
08/07/2014 21.3 22.56 21.3 22.5 204,531
08/06/2014 21.51 22.2 21.25 21.65 175,541
08/05/2014 22 22.25 21.75 21.87 154,389
08/04/2014 21.85 22.4348 21.7 22.2 222,316
08/01/2014 21.7 22.05 21.57 21.8 219,189
07/31/2014 22 22.34 21.16 22.08 485,272
07/30/2014 22.8 22.87 20.19 22.25 680,472
07/29/2014 22.85 23 22.75 22.75 324,292
07/28/2014 23 23.1 22.75 23.1 540,753
07/25/2014 22.91 23.17 22.82 23 5,051,013
07/24/2014 25.14 25.14 23.6 23.7 174,698
07/23/2014 25.73 25.73 25 25.09 31,442
07/22/2014 25.55 26.97 25.11 25.4 55,580
07/21/2014 27.06 27.06 25.27 25.51 75,396
07/18/2014 26.64 26.64 25.4 26.2 12,286
07/17/2014 26.99 27.09 26.18 26.18 13,177
07/16/2014 26.55 27.461 26.55 27.42 15,574
07/15/2014 25.998 26.5 25.7 26.474 14,236
07/14/2014 25.72 26.425 25.02 26.17 13,487
07/11/2014 25.73 26.073 25.25 25.45 8,426
07/10/2014 26.04 26.31 25.7701 25.895 13,391
07/09/2014 26.31 27.47 25.75 25.97 12,051
07/08/2014 26.7 26.7 25.7113 25.85 5,620
07/07/2014 27.07 27.132 26.191 26.7 4,558
07/03/2014 26.8 27.45 26.65 26.71 2,146
07/02/2014 27.45 27.45 26.5 26.502 22,300
07/01/2014 27.9999 27.9999 27.05 27.05 4,032
06/30/2014 26.81 27.63 26.53 27.5 9,578
06/27/2014 26.46 27.74 26.3301 26.56 8,247
06/26/2014 26.21 26.94 26.095 26.94 6,534
06/25/2014 27.11 27.19 25.7 26.24 11,857
06/24/2014 27.465 28.05 26.681 26.95 11,858
06/23/2014 26.93 27.49 26.61 27.452 7,812
06/20/2014 26.62 26.766 26.61 26.766 1,685
06/19/2014 25.864 26.98 25.864 26.7665 9,877
06/18/2014 25.2968 26.648 25.2968 26.644 6,173
06/17/2014 24.97 25.37 24.97 25.26 15,388
06/16/2014 25.4 25.55 24.7497 24.86 8,842
06/13/2014 25.347 25.72 25.07 25.2 5,260
06/12/2014 25.05 25.47 25.03 25.25 15,753
06/11/2014 25.37 25.63 24.8285 25.44 7,161
06/10/2014 25.5 25.78 24.46 25.6 14,077
06/09/2014 25.1 25.8956 25.1 25.57 10,538
06/06/2014 24.96 25.163 24.9127 25.068 11,257
06/05/2014 24.53 24.97 24.53 24.9499 10,714
06/04/2014 24.85 24.85 24.3235 24.7 9,308
06/03/2014 24.5792 24.72 24.4801 24.72 8,184
06/02/2014 24.4 24.5397 24.3725 24.38 4,844
05/30/2014 24.29 24.41 24.28 24.38 8,324
05/29/2014 24.159 24.28 24.135 24.28 10,962
05/28/2014 24.04 24.17 24.013 24.1 7,685
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?