GSOL

Global Sources Ltd. Historical Stock Prices

$6.27
*  
0.34
5.14%
Get GSOL Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading GSOL now
Exchange: NASDAQ
Industry: Consumer Services
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

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

Select the Timeframe:

Results for: 1 Year, From 28-JUL-2014 TO 28-JUL-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.
16:00  6.60  6.60  6.2401  6.27 53,967
07/28/2015 6.6 6.6 6.2401 6.27 53,967
07/27/2015 6.9 6.9 6.6 6.61 51,399
07/24/2015 7.1 7.1 6.9 6.9 45,818
07/23/2015 7.05 7.12 7.03 7.1 69,614
07/22/2015 6.95 7.06 6.95 7.05 34,040
07/21/2015 6.94 7.04 6.94 7 72,950
07/20/2015 7.16 7.16 6.91 6.94 142,131
07/17/2015 7.13 7.18 7.13 7.16 34,226
07/16/2015 7.2 7.2 7.07 7.12 99,976
07/15/2015 7.16 7.17 7.09 7.16 87,804
07/14/2015 7.05 7.18 7 7.16 123,266
07/13/2015 7.04 7.06 6.98 7.05 31,380
07/10/2015 7 7.035 6.94 7.02 43,798
07/09/2015 7.02 7.03 6.86 6.9 61,627
07/08/2015 6.85 6.99 6.81 6.91 80,409
07/07/2015 6.89 6.96 6.76 6.9 142,400
07/06/2015 7.05 7.05 6.87 7 76,561
07/02/2015 7.01 7.18 6.99 7.13 66,408
07/01/2015 7.06 7.11 6.93 6.98 101,624
06/30/2015 7 7.06 6.92 6.95 95,692
06/29/2015 6.88 7.0699 6.78 6.88 270,156
06/26/2015 6.93 7 6.77 6.81 2,442,764
06/25/2015 6.91 7 6.91 6.97 142,277
06/24/2015 6.82 6.99 6.82 6.92 169,695
06/23/2015 6.84 7 6.8 6.84 198,973
06/22/2015 6.95 6.98 6.89 6.91 95,992
06/19/2015 6.71 7 6.6137 6.92 176,261
06/18/2015 6.58 6.845 6.58 6.79 82,800
06/17/2015 6.92 6.95 6.56 6.58 88,825
06/16/2015 6.75 6.9 6.75 6.82 42,025
06/15/2015 6.8 6.86 6.75 6.79 64,779
06/12/2015 6.89 6.99 6.77 6.84 59,309
06/11/2015 7 7.37 6.69 6.96 288,709
06/10/2015 5.36 6.63 5.26 6.42 154,131
06/09/2015 5.19 5.32 5.18 5.32 45,334
06/08/2015 5.34 5.3599 5.2 5.23 35,493
06/05/2015 5.3 5.41 5.3 5.36 32,571
06/04/2015 5.39 5.42 5.31 5.34 23,975
06/03/2015 5.296 5.5 5.296 5.46 26,699
06/02/2015 5.27 5.34 5.26 5.27 29,486
06/01/2015 5.3 5.43 5.27 5.32 10,948
05/29/2015 5.4 5.53 5.26 5.27 61,042
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
02/26/2015 5.6 5.67 5.52 5.61 15,070
02/25/2015 5.58 5.64 5.53 5.61 9,589
02/24/2015 5.56 5.62 5.46 5.58 18,246
02/23/2015 5.61 5.62 5.5 5.52 16,960
02/20/2015 5.78 5.78 5.5 5.56 35,596
02/19/2015 5.64 5.81 5.53 5.76 16,786
02/18/2015 5.65 5.8 5.61 5.66 14,672
02/17/2015 5.95 5.95 5.62 5.68 29,038
02/13/2015 5.73 6 5.69 5.91 15,912
02/12/2015 5.69 5.71 5.6 5.68 29,823
02/11/2015 5.71 5.75 5.6 5.62 23,905
02/10/2015 5.98 6.01 5.71 5.74 35,938
02/09/2015 5.81 5.97 5.81 5.93 18,289
02/06/2015 5.9 5.93 5.81 5.83 12,973
02/05/2015 5.71 5.95 5.71 5.88 22,546
02/04/2015 5.9 6 5.59 5.64 25,631
02/03/2015 6.02 6.03 5.72 5.83 20,833
02/02/2015 5.841 5.98 5.7 5.96 22,923
01/30/2015 6.1 6.16 5.81 5.83 39,666
01/29/2015 6.02 6.14 6 6.14 22,490
01/28/2015 6.11 6.11 6 6 34,098
01/27/2015 6 6.15 6 6.06 20,115
01/26/2015 6.11 6.12 6.06 6.09 12,599
01/23/2015 6.2 6.213 6.13 6.13 7,065
01/22/2015 6.08 6.19 6 6.18 22,969
01/21/2015 6.03 6.0897 6 6 15,801
01/20/2015 6.22 6.28 6.08 6.08 20,856
01/16/2015 6.17 6.29 6.11 6.26 25,846
01/15/2015 6.29 6.29 6.12 6.21 43,339
01/14/2015 6.13 6.27 6.11 6.25 13,930
01/13/2015 6.27 6.31 6.07 6.21 16,068
01/12/2015 6.29 6.29 6.12 6.15 12,161
01/09/2015 6.33 6.38 6.28 6.33 7,807
01/08/2015 6.37 6.39 6.25 6.35 13,597
01/07/2015 6.25 6.3 6.1 6.29 14,759
01/06/2015 6.4 6.4 6.2 6.21 13,967
01/05/2015 6.3 6.45 6.26 6.39 16,154
01/02/2015 6.43 6.474 6.3 6.3 12,509
12/31/2014 6.55 6.55 6.3 6.36 17,992
12/30/2014 6.36 6.602 6.34 6.57 15,954
12/29/2014 6.42 6.45 6.32 6.43 11,430
12/26/2014 6.34 6.54 6.29 6.48 10,820
12/24/2014 6.5 6.6 6.26 6.28 19,784
12/23/2014 6.29 6.49 6.16 6.47 26,862
12/22/2014 6.39 6.39 6.1 6.29 37,869
12/19/2014 6.45 6.48 6.33 6.39 53,160
12/18/2014 6.6 6.63 6.35 6.48 19,310
12/17/2014 6.19 6.54 6.17 6.54 29,544
12/16/2014 6.13 6.34 6.13 6.23 27,170
12/15/2014 6.25 6.37 6.11 6.11 16,509
12/12/2014 6.3 6.49 6.24 6.26 15,445
12/11/2014 6.34 6.56 6.34 6.45 17,266
12/10/2014 6.53 6.59 6.28 6.29 18,014
12/09/2014 6.08 6.51 6.08 6.51 23,147
12/08/2014 6.56 6.61 6.1 6.12 38,202
12/05/2014 6.52 6.64 6.52 6.57 9,182
12/04/2014 6.7 6.71 6.51 6.53 11,175
12/03/2014 6.49 6.75 6.48 6.7 15,838
12/02/2014 6.27 6.51 6.27 6.49 31,035
12/01/2014 6.51 6.62 6.3 6.31 28,464
11/28/2014 6.69 6.69 6.45 6.47 10,642
11/26/2014 6.726 6.73 6.66 6.72 6,314
11/25/2014 6.59 6.6 6.51 6.6 3,740
11/24/2014 6.63 6.71 6.53 6.62 10,253
11/21/2014 6.72 6.98 6.625 6.65 9,531
11/20/2014 6.53 6.69 6.53 6.6 23,678
11/19/2014 6.87 6.87 6.54 6.58 22,064
11/18/2014 6.92 6.97 6.8 6.85 13,501
11/17/2014 6.88 7.09 6.81 6.86 8,920
11/14/2014 7.14 7.14 6.94 6.94 9,208
11/13/2014 7.25 7.25 6.97 7.1 20,380
11/12/2014 6.99 7.37 6.99 7.37 12,642
11/11/2014 6.92 7.06 6.92 7.03 15,453
11/10/2014 6.8 6.96 6.8 6.94 42,897
11/07/2014 6.94 7.14 6.8 6.85 11,609
11/06/2014 6.98 7.18 6.73 6.91 56,791
11/05/2014 7.21 7.419 7.16 7.32 7,134
11/04/2014 7.08 7.22 7.035 7.18 13,359
11/03/2014 7.32 7.33 7.03 7.08 27,391
10/31/2014 7.5 7.5 7.22 7.33 73,278
10/30/2014 7.05 7.408 6.95 7.35 30,630
10/29/2014 7 7.05 6.71 7.05 9,742
10/28/2014 6.62 7.01 6.61 7.01 28,994
10/27/2014 6.57 6.68 6.53 6.6 16,677
10/24/2014 6.52 6.63 6.52 6.6 15,710
10/23/2014 6.71 6.71 6.51 6.51 35,516
10/22/2014 6.86 6.86 6.73 6.74 11,084
10/21/2014 6.89 6.9 6.81 6.85 12,644
10/20/2014 6.84 7.05 6.79 6.87 9,648
10/17/2014 7.15 7.15 6.8 6.86 22,540
10/16/2014 6.82 7.15 6.48 7.03 23,475
10/15/2014 6.51 6.97 6.51 6.93 43,187
10/14/2014 6.49 6.67 6.44 6.62 25,301
10/13/2014 6.17 6.63 6.17 6.47 17,915
10/10/2014 6.22 6.4 6.13 6.13 22,814
10/09/2014 6.71 6.71 6.25 6.28 27,306
10/08/2014 6.53 6.75 6.29 6.73 36,315
10/07/2014 6.55 6.62 6.55 6.55 11,533
10/06/2014 6.6 6.68 6.53 6.6 14,467
10/03/2014 6.76 6.86 6.56 6.62 15,063
10/02/2014 6.53 6.7 6.53 6.67 17,679
10/01/2014 6.71 6.73 6.53 6.54 23,363
09/30/2014 6.85 7.04 6.7 6.71 73,144
09/29/2014 6.84 6.91 6.79 6.83 31,328
09/26/2014 6.71 6.9 6.63 6.87 31,749
09/25/2014 6.89 6.89 6.67 6.71 37,761
09/24/2014 6.83 6.9 6.71 6.89 25,269
09/23/2014 6.88 6.93 6.606 6.72 47,580
09/22/2014 6.96 6.98 6.75 6.89 47,360
09/19/2014 7.03 7.1 6.93 6.99 51,450
09/18/2014 7.04 7.098 6.986 7.01 12,405
09/17/2014 6.93 7.1 6.93 6.98 25,118
09/16/2014 6.84 6.97 6.78 6.93 26,516
09/15/2014 6.93 6.97 6.84 6.84 26,485
09/12/2014 6.95 7 6.88 6.88 19,466
09/11/2014 7 7 6.9 6.96 10,321
09/10/2014 7 7 6.858 6.93 46,204
09/09/2014 7.1 7.1 6.91 6.91 32,631
09/08/2014 7.04 7.11 7.04 7.1 10,691
09/05/2014 7 7.05 6.9301 7 39,954
09/04/2014 7.09 7.1788 7.01 7.03 11,962
09/03/2014 7.2 7.2 7 7.05 16,339
09/02/2014 7.14 7.22 7.14 7.2 13,546
08/29/2014 7 7.18 7 7.13 36,076
08/28/2014 7.2 7.26 7 7.01 41,946
08/27/2014 7.34 7.375 7.2 7.21 21,470
08/26/2014 7.25 7.37 7.22 7.36 24,274
08/25/2014 7.24 7.32 7.17 7.26 16,346
08/22/2014 7.29 7.32 7.18 7.24 22,684
08/21/2014 7.23 7.34 7.195 7.29 17,651
08/20/2014 7.36 7.37 7.24 7.27 12,309
08/19/2014 7.42 7.5 7.3 7.39 24,897
08/18/2014 7.37 7.43 7.3 7.43 16,519
08/15/2014 7.52 7.52 7.26 7.27 36,809
08/14/2014 7.37 7.52 7.37 7.4 9,705
08/13/2014 7.4 7.59 7.37 7.52 38,419
08/12/2014 7.48 7.51 7.4 7.41 7,741
08/11/2014 7.55 7.62 7.47 7.54 9,924
08/08/2014 7.42 7.58 7.26 7.54 27,110
08/07/2014 7.4 7.51 7.28 7.5 20,984
08/06/2014 7.27 7.52 7.27 7.4 14,993
08/05/2014 7.21 7.35 7.16 7.33 17,629
08/04/2014 7.14 7.26 7.13 7.23 28,913
08/01/2014 7.36 7.54 7.16 7.17 58,333
07/31/2014 7.21 7.47 7.11 7.38 239,336
07/30/2014 7.34 7.37 7.21 7.31 33,707
07/29/2014 7.5 7.5 7.15 7.26 61,609
07/28/2014 7.5 7.6 7.46 7.49 47,730
*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?