GET REAL USA INC Historical Stock Prices

GTRL 
$0.0018
*  
-0.0004
-18.18 %
Get GTRL Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading GTRL now


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: 3 Month, From 20-JAN-2015 TO 20-APR-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 N/A  0.0022  0.0018  0.0018 852,165
04/20/2015 0.0022 0.0022 0.0018 0.0018 852,165
04/17/2015 0.0021 0.0022 0.002 0.0022 2,011,667
04/16/2015 0.0016 0.002 0.0016 0.0019 2,942,933
04/15/2015 0.0018 0.0018 0.0016 0.0016 5,649,088
04/14/2015 0.0024 0.0024 0.0018 0.002 3,060,129
04/13/2015 0.0023 0.0028 0.0018 0.0022 8,675,782
04/10/2015 0.0046 0.0046 0.0021 0.0022 43,461,800
04/09/2015 0.0043 0.01 0.0035 0.0046 57,519,250
04/08/2015 0.003 0.003 0.003 0.003 508,432
04/07/2015 0.0026 0.0026 0.0026 0.0026 10,000
04/06/2015 0.003 0.003 0.003 0.003 00
04/02/2015 0.003 0.003 0.003 0.003 40,000
04/01/2015 0.0025 0.003 0.0025 0.003 313,500
03/31/2015 0.0025 0.0025 0.0025 0.0025 8,285
03/30/2015 0.0025 0.0025 0.0025 0.0025 250,000
03/27/2015 0.0026 0.0026 0.0026 0.0026 00
03/26/2015 0.0026 0.0026 0.0026 0.0026 00
03/25/2015 0.0026 0.0026 0.0026 0.0026 00
03/24/2015 0.0026 0.0026 0.0026 0.0026 188,000
03/23/2015 0.0024 0.0024 0.0024 0.0024 00
03/20/2015 0.0024 0.0024 0.0024 0.0024 5,000
03/19/2015 0.0024 0.0024 0.0024 0.0024 2,500
03/18/2015 0.0023 0.0023 0.0023 0.0023 50,000
03/17/2015 0.0023 0.0023 0.0023 0.0023 225,809
03/16/2015 0.0026 0.0026 0.0023 0.0023 1,551,653
03/13/2015 0.003 0.003 0.0026 0.0026 852,485
03/12/2015 0.0024 0.0024 0.0022 0.0024 235,001
03/11/2015 0.0024 0.0024 0.0022 0.0022 53,738
03/10/2015 0.003 0.003 0.0021 0.0022 1,303,511
03/09/2015 0.0026 0.0033 0.0025 0.003 3,408,182
03/06/2015 0.0023 0.0023 0.0023 0.0023 31,000
03/05/2015 0.0025 0.0025 0.0022 0.0022 45,000
03/04/2015 0.0027 0.0028 0.002 0.0025 3,271,150
03/03/2015 0.0026 0.0027 0.0023 0.0027 706,100
03/02/2015 0.0024 0.0025 0.0021 0.0025 3,858,568
02/27/2015 0.0022 0.0022 0.0022 0.0022 380,000
02/26/2015 0.0021 0.0023 0.002 0.002 515,925
02/25/2015 0.002 0.002 0.0018 0.002 2,050,000
02/24/2015 0.0019 0.0019 0.0019 0.0019 100,000
02/23/2015 0.002 0.002 0.0018 0.0018 100,000
02/20/2015 0.0025 0.0025 0.002 0.002 3,830,000
02/19/2015 0.0023 0.0027 0.002 0.0023 2,697,004
02/18/2015 0.003 0.0038 0.002 0.002 5,938,707
02/17/2015 0.0025 0.0025 0.0024 0.0025 88,888
02/13/2015 0.0025 0.0028 0.002 0.0023 1,824,994
02/12/2015 0.0025 0.0025 0.0024 0.0025 270,495
02/11/2015 0.0022 0.0044 0.0022 0.0024 260,991
02/10/2015 0.0029 0.004 0.0022 0.0022 280,731
02/09/2015 0.003 0.0055 0.0025 0.003 947,370
02/06/2015 0.004 0.0095 0.004 0.005 5,561,098
02/05/2015 0.0027 0.0027 0.0027 0.0027 00
02/04/2015 0.0027 0.0027 0.0027 0.0027 00
02/03/2015 0.0027 0.0027 0.0027 0.0027 00
02/02/2015 0.0027 0.0027 0.0027 0.0027 00
01/30/2015 0.0027 0.0027 0.0027 0.0027 20,000
01/29/2015 0.0029 0.0029 0.0029 0.0029 00
01/28/2015 0.0031 0.0032 0.0029 0.0029 54,000
01/27/2015 0.0023 0.003 0.0023 0.003 99,400
01/26/2015 0.0025 0.0025 0.0025 0.0025 00
01/23/2015 0.0024 0.0025 0.0024 0.0025 50,000
01/22/2015 0.0021 0.0021 0.002 0.002 100,000
01/21/2015 0.0025 0.0026 0.0025 0.0025 20,000
01/20/2015 0.0024 0.0025 0.0024 0.0025 90,000
*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?