GSOL

Global Sources Ltd. Historical Stock Prices

$5.41
*  
0.03
0.56%
Get GSOL Alerts
*Delayed - data as of May 29, 2015 10:57 ET  -  Find a broker to begin trading GSOL now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    GSOL Real Time
 
 
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-FEB-2015 TO 28-MAY-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.
10:57  5.40  5.50  5.27  5.41 16,092
05/28/2015 5.6 5.6 5.38 5.38 33,625
05/27/2015 5.48 5.641 5.48 5.62 45,389
05/26/2015 5.55 5.62 5.335 5.54 82,813
05/22/2015 5.52 5.64 5.5 5.59 74,069
05/21/2015 5.44 5.58 5.37 5.52 40,126
05/20/2015 5.53 5.53 5.33 5.49 33,532
05/19/2015 5.81 5.81 5.44 5.47 37,891
05/18/2015 5.77 5.9 5.7 5.83 40,373
05/15/2015 5.67 5.87 5.65 5.83 39,065
05/14/2015 5.55 5.69 5.55 5.66 29,735
05/13/2015 5.48 5.6 5.46 5.52 19,550
05/12/2015 5.61 5.61 5.438 5.49 60,667
05/11/2015 5.48 5.63 5.48 5.6 23,995
05/08/2015 5.6 5.6 5.36 5.44 29,415
05/07/2015 5.51 5.69 5.37 5.49 31,432
05/06/2015 5.66 5.66 5.35 5.54 42,610
05/05/2015 5.57 5.65 5.5203 5.62 34,979
05/04/2015 5.58 5.71 5.535 5.62 37,940
05/01/2015 5.53 5.65 5.42 5.6 32,492
04/30/2015 5.72 5.75 5.46 5.54 50,955
04/29/2015 5.6 5.77 5.56 5.72 22,253
04/28/2015 5.56 5.6 5.46 5.59 23,313
04/27/2015 5.51 5.62 5.49 5.54 27,178
04/24/2015 5.48 5.68 5.48 5.52 41,081
04/23/2015 5.72 5.72 5.38 5.51 35,689
04/22/2015 5.64 5.72 5.57 5.71 19,497
04/21/2015 5.7 5.73 5.48 5.71 30,385
04/20/2015 5.52 5.74 5.44 5.71 58,316
04/17/2015 5.64 5.74 5.45 5.51 62,832
04/16/2015 5.57 5.81 5.48 5.68 81,868
04/15/2015 5.44 5.585 5.395 5.57 38,691
04/14/2015 5.38 5.47 5.35 5.45 21,890
04/13/2015 5.35 5.49 5.31 5.35 44,168
04/10/2015 5.51 5.51 5.31 5.35 33,371
04/09/2015 5.61 5.65 5.35 5.44 42,882
04/08/2015 5.55 5.725 5.51 5.63 33,585
04/07/2015 5.71 5.77 5.56 5.58 32,652
04/06/2015 5.74 5.8 5.665 5.71 11,782
04/02/2015 5.9 5.98 5.65 5.8 30,737
04/01/2015 5.8 5.95 5.8 5.92 12,039
03/31/2015 5.85 5.88 5.71 5.86 31,077
03/30/2015 5.78 5.99 5.75 5.99 24,555
03/27/2015 5.66 5.68 5.49 5.67 19,485
03/26/2015 5.83 5.83 5.61 5.7 18,407
03/25/2015 5.65 5.68 5.56 5.6 16,819
03/24/2015 5.45 5.68 5.44 5.61 14,718
03/23/2015 5.47 5.55 5.36 5.5 35,031
03/20/2015 5.43 5.61 5.429 5.54 31,180
03/19/2015 5.46 5.46 5.37 5.42 10,810
03/18/2015 5.25 5.43 5.22 5.36 12,789
03/17/2015 5.24 5.36 5.2 5.26 9,139
03/16/2015 5.6 5.6 5.18 5.25 6,707
03/13/2015 5.38 5.57 5.38 5.55 19,008
03/12/2015 5.23 5.36 5.17 5.35 13,496
03/11/2015 5.13 5.2 5.065 5.17 17,396
03/10/2015 5.21 5.236 5.1 5.16 23,546
03/09/2015 5.48 5.48 5.21 5.28 17,956
03/06/2015 5.43 5.48 5.43 5.45 25,187
03/05/2015 5.47 5.56 5.41 5.49 18,719
03/04/2015 5.55 5.572 5.44 5.46 17,183
03/03/2015 5.5 5.58 5.5 5.55 9,214
03/02/2015 5.5 5.56 5.5 5.55 11,348
02/27/2015 5.6 5.66 5.5 5.5 17,517
*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?