Historical Stock Prices

GTS 
$26.04
*  
1.43
5.21%
Get GTS Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading GTS now
Exchange: NYSE
Industry: Finance
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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 26.73 27.08 25.5 26.04 370,358
04/28/2016 26.92 27.7 26.92 27.47 103,318
04/27/2016 27.46 27.49 26.73 27.12 141,988
04/26/2016 26.49 27.52 26.49 27.5 92,033
04/25/2016 26.53 26.775 26.31 26.58 138,663
04/22/2016 26.28 26.61 26.26 26.48 38,871
04/21/2016 26.47 26.78 26.22 26.34 84,406
04/20/2016 25.92 26.83 25.92 26.6 110,132
04/19/2016 25.58 25.95 25.49 25.8 113,709
04/18/2016 25 25.65 25 25.49 71,999
04/15/2016 25.17 25.31 24.98 25.19 90,049
04/14/2016 25.46 25.615 24.98 25.14 79,806
04/13/2016 24.96 25.53 24.91 25.4 159,257
04/12/2016 24.21 24.84 24.21 24.76 163,897
04/11/2016 25.9 25.97 24.12 24.17 114,703
04/08/2016 25.63 26 25.5 25.74 177,589
04/07/2016 25.23 25.51 24.97 25.5 177,646
04/06/2016 25.05 25.44 24.94 25.34 109,038
04/05/2016 25.2 25.385 25.07 25.13 125,316
04/04/2016 25.36 25.54 25.01 25.36 110,968
04/01/2016 24.69 25.45 24.52 25.44 185,614
03/31/2016 25.62 25.77 24.8 24.86 121,584
03/30/2016 25.4 25.73 25.15 25.6 101,263
03/29/2016 24.32 25.52 24.32 25.33 146,788
03/28/2016 24.77 24.77 24.12 24.3 200,700
03/24/2016 24.48 24.8 24.32 24.7 109,385
03/23/2016 24.61 24.77 24.02 24.5 178,802
03/22/2016 24.52 25.06 24.44 24.78 116,099
03/21/2016 24.61 25 24.41 24.6 99,053
03/18/2016 24.9 25.59 24.62 24.74 217,114
03/17/2016 25.92 25.92 23.98 24.75 156,160
03/16/2016 25.89 26.4914 25.7 25.99 146,643
03/15/2016 26.39 26.39 25.78 26.02 88,014
03/14/2016 25.97 26.5 25.93 26.41 133,128
03/11/2016 26 26.18 25.65 25.98 306,545
03/10/2016 25.98 26.25 25.51 25.92 140,224
03/09/2016 25.66 26 25.42 25.75 127,607
03/08/2016 25.63 26.14 25.41 25.55 174,737
03/07/2016 25.82 26.37 25.5 25.74 130,880
03/04/2016 25.47 26.15 25.21 25.81 136,178
03/03/2016 25.57 26.08 25.47 25.51 181,569
03/02/2016 26.64 26.97 25.23 25.51 227,893
03/01/2016 26.59 26.88 26.1 26.83 186,175
02/29/2016 26.2 27.225 25.62 26.22 277,460
02/26/2016 26.44 26.96 25.75 25.98 157,300
02/25/2016 26.08 26.7 25.775 26.26 166,998
02/24/2016 25.27 26.51 25.2 26.45 219,659
02/23/2016 25.98 26.4 25.465 25.79 230,759
02/22/2016 25.6 26.85 25.6 25.93 257,368
02/19/2016 26.05 26.24 25.28 25.32 218,616
02/18/2016 23.53 27.14 22.64 26 601,036
02/17/2016 21.41 21.59 21.05 21.39 113,310
02/16/2016 20.11 21.36 20.11 21.28 109,818
02/12/2016 20.45 20.52 19.6 19.99 119,459
02/11/2016 20.32 20.76 20.23 20.35 58,658
02/10/2016 21.05 21.335 20.54 20.72 137,860
02/09/2016 19.99 21 19.95 20.78 95,837
02/08/2016 20.59 20.59 19.74 20.21 129,209
02/05/2016 21.96 22.02 20.8 20.95 147,511
02/04/2016 21.6 22.28 21.465 22.07 129,472
02/03/2016 21.6 21.85 20.73 21.72 124,253
02/02/2016 21.47 22.34 21.335 21.5 119,936
02/01/2016 22.25 22.41 21.45 21.61 107,220
*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?