GSJK

Compressco Partners, L.P. Historical Stock Prices

$26.49
*  
0.44
1.69%
Get GSJK Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  26.30  26.57  25.95  26.49 292,604
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
05/27/2014 23.467 24.02 23.41 24 22,745
05/23/2014 23.249 23.5 23.188 23.5 29,477
05/22/2014 23.32 23.32 23.1201 23.1499 5,001
05/21/2014 23.255 23.4899 23.118 23.33 12,608
05/20/2014 22.66 23.382 22.65 23.11 13,290
05/19/2014 22.65 22.93 22.65 22.74 10,670
05/16/2014 22.91 23.04 22.56 23.03 13,665
05/15/2014 23.44 23.44 22.89 23.0994 14,570
05/14/2014 23.481 23.78 23.1 23.44 11,597
05/13/2014 23.22 23.7299 22.86 23.488 41,311
05/12/2014 24.64 24.64 23.25 23.43 56,835
05/09/2014 26.54 26.56 23.91 24.52 54,467
05/08/2014 27.19 27.43 26.55 26.75 7,392
05/07/2014 27.2846 27.4999 26.86 27.1 4,722
05/06/2014 27.17 27.49 26.7 27.15 6,770
05/05/2014 27.3 27.44 26.75 27.17 8,045
05/02/2014 27.28 27.4829 26.85 27.2866 4,531
05/01/2014 27.38 27.39 26.77 26.9 6,824
04/30/2014 27.01 27.8499 26.77 27.6399 9,416
04/29/2014 27.6 27.96 26.55 26.78 24,462
04/28/2014 28.31 29.4799 28 28 17,701
04/25/2014 28.52 28.7999 28 28.06 17,717
04/24/2014 29.6 29.6 27.9 28.65 21,464
04/23/2014 30.25 30.25 29.2 29.882 17,440
04/22/2014 29.32 30.17 29.32 29.8 47,246
04/21/2014 27.9 29.969 27.9 29.15 27,866
04/17/2014 27.96 28.5 27.8037 28.01 47,663
04/16/2014 29.37 29.37 27.8 28.44 95,365
04/15/2014 29.66 30.59 29.59 29.97 14,515
04/14/2014 29.89 30.996 29.55 29.561 29,757
04/11/2014 29.36 29.9 29.36 29.89 12,392
04/10/2014 29.21 29.669 29.21 29.36 12,414
04/09/2014 29.62 30 29.0001 29.5504 32,948
04/08/2014 28.76 29.989 28.4 29.7599 24,403
04/07/2014 28.59 29.5 27.99 28.72 23,270
04/04/2014 27.5 28.8821 27.15 28.45 53,209
04/03/2014 26.15 27.25 26.15 27.25 35,081
04/02/2014 25.34 26.27 25.1931 26.15 25,172
04/01/2014 25.2 25.33 25.0275 25.26 4,298
03/31/2014 24.5 25.2 24.311 25.2 8,685
03/28/2014 24.49 25.3125 24.31 24.54 2,842
03/27/2014 24.77 24.77 24.2001 24.626 5,031
03/26/2014 25.17 25.19 24.4201 24.72 11,855
03/25/2014 25.11 25.38 25.1072 25.28 6,494
03/24/2014 25.38 25.38 25 25.05 4,580
03/21/2014 25.38 25.5 25 25.4899 6,582
03/20/2014 25.07 25.49 24.812 25.49 9,469
03/19/2014 25.11 25.45 24.271 25.01 6,992
03/18/2014 24.31 25.14 24.0101 25.071 6,263
03/17/2014 24.87 24.87 24.29 24.42 6,060
03/14/2014 24.73 25.47 24.0575 25.4399 8,791
03/13/2014 25.02 25.46 24.451 24.451 5,017
03/12/2014 25.21 25.23 23.77 24.95 8,856
03/11/2014 25.63 25.64 24.78 25.54 7,483
03/10/2014 25.55 25.9 25.21 25.33 19,284
03/07/2014 24.72 25.75 23.78 25.75 29,929
03/06/2014 24.53 24.78 23.77 24.49 8,284
03/05/2014 24.83 25 24.26 24.7853 4,358
03/04/2014 25.72 25.72 24.02 25 16,948
03/03/2014 23.3 25.95 22.91 25.95 25,440
02/28/2014 23.37 23.4 23.29 23.29 5,892
02/27/2014 22.84 23.25 22.84 23.25 10,572
02/26/2014 22.47 23.34 22.47 22.66 5,061
02/25/2014 22.67 23.38 22.56 22.6 4,990
02/24/2014 22 23.299 22 22.84 2,192
02/21/2014 23.19 23.399 22 22 19,772
02/20/2014 22 23.45 22 23.29 23,290
02/19/2014 21.69 22.32 21.69 21.91 6,878
02/18/2014 21.81 22.44 21.6001 21.96 6,710
02/14/2014 21.68 21.9547 21.4 21.55 7,775
02/13/2014 21.65 21.7342 21.39 21.5 5,685
02/12/2014 21.3 22.24 21.101 21.46 7,439
02/11/2014 21.05 21.77 21.05 21.44 2,363
02/10/2014 21.56 21.9899 20.8701 20.8701 19,188
02/07/2014 20.514 22.184 20.51 21.3519 4,093
02/06/2014 21.55 21.55 20.5 20.65 19,149
02/05/2014 21.43 22.744 21.34 21.45 6,233
02/04/2014 21.77 22.292 21.41 21.448 11,481
02/03/2014 22.47 23.3675 22.04 22.12 6,673
01/31/2014 22.68 22.73 21.97 22.73 2,282
01/30/2014 22.7 23.03 22.65 22.789 3,072
01/29/2014 22.77 23.228 22.76 22.76 10,752
01/28/2014 23.31 23.44 22.76 23 8,861
01/27/2014 22.85 23.28 22.55 23.21 25,869
01/24/2014 22.59 23.22 22.44 22.62 18,327
01/23/2014 22.44 22.67 22.3 22.67 8,798
01/22/2014 22 22.5 22 22.41 11,111
01/21/2014 21.7 22.21 21.57 22.178 8,048
01/17/2014 21.52 21.75 21.39 21.5 3,728
01/16/2014 21.3 21.98 21.3 21.31 1,226
01/15/2014 21.19 21.652 21.05 21.07 16,011
01/14/2014 21.25 21.279 20.64 21.19 4,333
01/13/2014 21.01 21.14 20.6532 21.14 2,438
01/10/2014 21.21 21.37 20.3101 20.72 7,077
01/09/2014 20.32 21.46 20.23 21.46 11,775
01/08/2014 20.2 20.55 19.809 20.34 8,207
01/07/2014 20.3999 20.3999 19.61 20.27 13,735
01/06/2014 19.65 19.83 19.19 19.83 10,569
01/03/2014 19.54 19.946 19.148 19.65 25,026
01/02/2014 20.13 20.439 19.57 19.65 14,244
12/31/2013 20.6 21.0125 20.06 20.14 8,300
12/30/2013 21.0001 21.02 20.6 20.6001 8,411
12/27/2013 21.21 21.21 20.8 20.9 4,961
12/26/2013 20.78 21.5 20.76 21.1 10,077
12/24/2013 20.63 21.11 20.63 20.71 5,528
12/23/2013 20.51 21.24 20.51 21.24 10,825
12/20/2013 20.78 21.18 20.657 20.657 1,639
12/19/2013 21.02 21.34 20.6 20.7876 3,697
12/18/2013 20.65 21.91 20.131 20.944 4,162
12/17/2013 21.01 21.9359 20.4968 20.75 11,670
12/16/2013 20.71 22.17 20.201 21.25 17,650
12/13/2013 20.955 21.18 20.13 20.515 5,850
12/12/2013 20.35 20.859 20.161 20.7 6,371
12/11/2013 19.96 20.84 19.96 20.08 12,703
12/10/2013 19.83 20.17 19.44 19.95 8,259
12/09/2013 20.02 20.02 19.3236 19.8 33,369
12/06/2013 19.23 19.26 19.02 19.03 9,832
12/05/2013 19.22 19.73 18.9101 19.2 8,113
12/04/2013 19.61 19.75 18.82 19.409 14,834
12/03/2013 19.591 19.77 19.3549 19.67 7,651
12/02/2013 19.76 20.06 19.39 19.42 9,231
11/29/2013 19.96 20.15 19.696 19.9 4,706
11/27/2013 19.88 20.37 19.47 20.02 27,614
11/26/2013 21.51 21.51 20.37 20.54 32,960
11/25/2013 21.75 21.79 21.3101 21.32 4,652
11/22/2013 21.89 22.1 21.79 21.95 1,809
11/21/2013 22.38 22.79 21.37 22.0928 5,813
11/20/2013 22.29 22.81 22 22.13 4,761
11/19/2013 22.73 22.8 22.29 22.29 5,358
11/18/2013 22.11 23 21.6 22.9 32,489
11/15/2013 21.41 22.699 20.65 22.11 12,295
11/14/2013 20.74 22 20.36 21.11 14,143
11/13/2013 20.45 20.74 20.31 20.6 7,986
11/12/2013 20.8 20.93 20.3 20.58 10,763
11/11/2013 21.35 21.559 20.77 20.93 10,229
11/08/2013 21.91 21.95 21.07 21.23 10,600
11/07/2013 22.051 22.3 21.62 21.62 6,641
11/06/2013 22.07 22.31 21.62 21.62 7,131
11/05/2013 21.85 22.75 21.69 21.8 17,817
11/04/2013 21.46 22.94 21 21.45 7,545
11/01/2013 21.64 22.75 21.18 21.545 7,117
10/31/2013 21.97 22.31 21.57 21.73 9,143
10/30/2013 22.11 22.48 21.78 22.11 8,586
10/29/2013 22.45 22.8757 22.407 22.48 5,333
10/28/2013 22.97 22.97 22.0701 22.66 4,427
10/25/2013 22.5001 23.08 22.3698 23.08 5,275
10/24/2013 22.8 22.95 22.061 22.5 10,928
10/23/2013 22.69 22.9 22.2701 22.85 5,977
10/22/2013 22.17 22.8499 22.06 22.67 21,286
10/21/2013 22.16 22.93 21.83 22.02 25,289
10/18/2013 21.9 22.51 21.78 21.78 36,034
10/17/2013 21.25 21.94 21.25 21.71 19,258
10/16/2013 21.07 21.4 20.8628 21.24 10,599
10/15/2013 20.84 21.389 20.84 21.14 20,836
10/14/2013 21.05 21.26 20.85 20.85 11,539
10/11/2013 20.6 21.4 20.6 21.16 9,779
10/10/2013 20.99 20.99 20.435 20.48 15,191
10/09/2013 21.1 21.1 20.5 20.8 19,542
10/08/2013 20.95 21.39 20.35 20.91 7,744
10/07/2013 21.18 21.35 20.6153 21.05 14,136
10/04/2013 20.57 21.4 20.57 21.23 25,446
10/03/2013 20.65 20.99 20.47 20.99 8,871
10/02/2013 20.8 21 20.45 20.92 14,376
10/01/2013 20.47 20.88 20.37 20.83 11,046
09/30/2013 20.61 21.11 20.33 20.93 12,240
09/27/2013 20.56 20.87 20.56 20.87 2,011
09/26/2013 20.5 20.8 20.5 20.59 1,810
09/25/2013 20.79 20.86 20.311 20.65 4,213
09/24/2013 20.92 21 20.3061 20.99 20,917
09/23/2013 21 21.01 20.34 20.8 19,758
09/20/2013 21.02 21.3455 20.56 21 17,356
09/19/2013 20.49 21.74 20.43 21.69 20,100
09/18/2013 20.26 20.74 20.26 20.43 11,383
09/17/2013 19.99 20.72 19.99 20.26 13,050
09/16/2013 20.58 20.58 19.85 20.19 3,350
09/13/2013 19.7001 20.5941 19.5 20.29 25,357
09/12/2013 20.06 20.34 19.7 20.01 20,898
09/11/2013 19.86 20.45 19.8 20.28 18,294
09/10/2013 19.1 19.82 18.8 19.7 21,199
09/09/2013 19.37 19.81 19.03 19.27 12,391
09/06/2013 19.21 19.8643 18.8469 19.47 8,607
09/05/2013 19.02 19.55 19.02 19.34 8,925
09/04/2013 19.05 19.62 19.01 19.62 5,716
09/03/2013 18.94 19.41 18.94 19.25 5,038
08/30/2013 19.11 19.31 18.78 18.93 7,817
08/29/2013 19 19.4699 19 19 3,121
08/28/2013 19.27 19.35 19.06 19.06 1,924
08/27/2013 19.4 19.54 19.4 19.5228 3,233
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?