Historical Stock Prices

GTS 
$21.28
*  
0.22
1.02%
Get GTS Alerts
*Delayed - data as of Sep. 4, 2015  -  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: 1 Year, From 04-SEP-2014 TO 04-SEP-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.
09/04/2015 21.23 21.5 21.18 21.28 117,165
09/03/2015 21.92 22.12 21.47 21.5 99,790
09/02/2015 21.04 22.4599 21.04 21.86 243,794
09/01/2015 20.66 21.15 20.63 20.77 170,005
08/31/2015 21.29 21.64 20.95 21.04 75,647
08/28/2015 21.9 21.99 21.07 21.37 118,695
08/27/2015 22.45 22.5 21.7 21.96 117,321
08/26/2015 21.84 22.35 21.57 22.25 100,704
08/25/2015 22.26 22.26 21.39 21.41 177,010
08/24/2015 21.63 22.48 21.35 21.72 173,813
08/21/2015 22.63 23.17 22.23 22.77 203,960
08/20/2015 23.59 23.68 22.88 22.99 133,335
08/19/2015 23.7 23.99 23.38 23.74 90,430
08/18/2015 24.13 24.21 23.67 23.9 246,136
08/17/2015 24.11 24.19 23.82 24.11 104,730
08/14/2015 23.95 24.2 23.63 24.11 142,257
08/13/2015 24.09 24.59 23.89 24.08 117,044
08/12/2015 23.99 24.31 23.66 24.14 150,134
08/11/2015 23.75 24.405 23.55 24.09 262,971
08/10/2015 24 24.24 23.52 23.85 570,232
08/07/2015 23.28 24.02 23.07 23.84 364,621
08/06/2015 21.89 24.91 21.89 23.43 321,847
08/05/2015 21.57 21.82 21.13 21.56 139,639
08/04/2015 21.69 21.98 21.33 21.54 104,452
08/03/2015 21.6 22.05 21.45 21.69 123,497
07/31/2015 21.15 21.6 21.15 21.58 102,400
07/30/2015 20.9 21.16 20.61 21.12 81,971
07/29/2015 20.54 20.97 20.44 20.9 95,145
07/28/2015 20.97 20.97 20.42 20.63 70,954
07/27/2015 20.9 21.19 20.58 20.88 74,877
07/24/2015 21.62 21.68 21.055 21.09 189,419
07/23/2015 21.83 21.96 21.32 21.69 134,143
07/22/2015 21.47 21.86 21.42 21.78 146,814
07/21/2015 21.74 21.9 21.05 21.48 82,970
07/20/2015 21.92 22.006 21.4125 21.74 109,810
07/17/2015 21.64 21.94 21.56 21.94 85,582
07/16/2015 21.89 21.92 21.491 21.67 82,338
07/15/2015 22.09 22.296 21.69 21.8 123,477
07/14/2015 21.74 22.18 21.69 22.09 125,836
07/13/2015 22.1 22.47 21.45 21.66 179,386
07/10/2015 21.5 22.15 21.27 22.11 213,801
07/09/2015 21.97 22.32 21.21 21.23 216,971
07/08/2015 21.35 22.08 21.35 21.78 256,852
07/07/2015 21.45 21.72 20.77 21.61 283,831
07/06/2015 19.97 21.445 19.811 21.33 465,629
07/02/2015 24.05 24.27 19.91 20.23 656,346
07/01/2015 25.89 25.89 24.51 24.63 197,252
06/30/2015 25.65 25.9 25.29 25.66 237,258
06/29/2015 25.83 25.9 25.425 25.52 214,450
06/26/2015 26.54 26.92 25.725 25.96 258,771
06/25/2015 25.49 26.64 25.49 26.4 349,850
06/24/2015 25.74 25.742 25.195 25.5 160,071
06/23/2015 25.79 25.79 25.27 25.72 194,468
06/22/2015 25.26 26 24.76 25.67 233,766
06/19/2015 24.73 25.26 24.7 25 265,004
06/18/2015 24.35 24.75 24.03 24.67 100,776
06/17/2015 24.43 24.51 24.21 24.25 65,300
06/16/2015 24.42 24.56 24.15 24.3 165,947
06/15/2015 24.36 24.71 24.13 24.4 213,702
06/12/2015 24.39 24.66 24.19 24.45 144,041
06/11/2015 24.28 24.6 24.15 24.4 119,999
06/10/2015 24.23 24.515 24.2 24.27 88,676
06/09/2015 24.01 24.37 23.93 24.09 68,214
06/08/2015 24.37 24.45 24.01 24.1 55,110
06/05/2015 23.99 24.46 23.83 24.4 80,636
06/04/2015 24 24.16 23.78 24.05 64,466
06/03/2015 24.1 24.22 23.82 24.17 75,149
06/02/2015 23.82 24.5 23.82 24.03 74,921
06/01/2015 24.34 24.44 23.94 23.96 176,638
05/29/2015 23.75 24.16 23.32 24 135,962
05/28/2015 23.44 23.83 23.2155 23.75 170,195
05/27/2015 23.43 23.51 23.21 23.44 101,579
05/26/2015 23.4 23.61 23.27 23.39 171,509
05/22/2015 23.55 23.75 23.16 23.5 90,539
05/21/2015 23.63 23.64 23.32 23.56 135,090
05/20/2015 23.6 23.79 23.4 23.57 173,855
05/19/2015 23.68 23.7545 23.41 23.54 112,102
05/18/2015 23.48 23.8 23.335 23.68 141,573
05/15/2015 23.68 23.74 23.36 23.48 129,068
05/14/2015 23.55 23.75 23.28 23.7 71,028
05/13/2015 23.18 23.85 23.015 23.47 238,371
05/12/2015 22.8 23.5 22.75 23.18 294,549
05/11/2015 22.48 23.12 22.24 22.94 313,320
05/08/2015 20.45 22.75 20.45 22.41 324,912
05/07/2015 19.38 20.27 18.91 20.26 377,457
05/06/2015 19.21 19.36 18.95 19.2 201,675
05/05/2015 19.15 19.26 19 19.11 136,431
05/04/2015 19.14 19.51 19.14 19.25 115,536
05/01/2015 18.74 19.19 18.4 19.17 216,838
04/30/2015 18.89 19.24 18.65 18.72 222,015
04/29/2015 19.68 19.68 18.97 19.07 114,345
04/28/2015 19.21 19.76 19.04 19.68 60,017
04/27/2015 19.44 19.662 18.983 19.16 106,961
04/24/2015 19.38 19.56 19.25 19.51 24,862
04/23/2015 19.28 19.46 19.096 19.4 86,252
04/22/2015 19.35 19.38 18.99 19.36 127,014
04/21/2015 19.64 19.64 19.312 19.37 43,976
04/20/2015 19.22 19.71 19.15 19.55 80,242
04/17/2015 19.82 19.88 18.93 19.15 129,304
04/16/2015 19.97 20.22 19.93 19.95 77,054
04/15/2015 20.1 20.12 19.97 20.05 104,272
04/14/2015 19.97 20.22 19.86 20.07 152,183
04/13/2015 19.97 20.115 19.75 19.98 88,455
04/10/2015 19.8 20.0597 19.56 19.92 107,117
04/09/2015 19.67 19.92 19.35 19.69 126,384
04/08/2015 19.62 20 19.61 19.7 86,868
04/07/2015 19.82 19.98 19.59 19.63 80,302
04/06/2015 19.7 20.0499 19.58 19.84 114,722
04/02/2015 20.58 20.58 19.85 19.88 145,398
04/01/2015 19.88 20.62 19.85 20.56 182,540
03/31/2015 19.97 20.18 19.74 19.88 104,809
03/30/2015 20.07 20.27 19.87 20.07 105,309
03/27/2015 19.9 20.15 19.83 19.89 227,234
03/26/2015 20.1 20.155 19.85 19.92 159,206
03/25/2015 20.66 20.67 20.06 20.11 159,240
03/24/2015 20.77 20.87 20.57 20.67 97,356
03/23/2015 21.03 21.18 20.72 20.83 96,837
03/20/2015 21.04 21.2 20.87 21.05 151,565
03/19/2015 20.62 21 20.5101 20.98 65,765
03/18/2015 20.66 20.75 20.17 20.68 116,437
03/17/2015 20.38 20.84 20.03 20.74 139,913
03/16/2015 20.36 20.91 20.24 20.41 115,126
03/13/2015 20.57 20.72 19.92 20.34 99,727
03/12/2015 19.45 20.6 19.45 20.55 245,744
03/11/2015 19.9 19.9999 19.25 19.31 113,058
03/10/2015 19.67 20.01 19.25 19.9 205,036
03/09/2015 19.75 20.076 19.59 19.78 202,841
03/06/2015 18.86 20.09 18.86 19.83 273,062
03/05/2015 19.33 19.39 18.86 19.04 157,194
03/04/2015 18.71 19.32 18.71 19.28 185,428
03/03/2015 18.7 18.94 18.41 18.8 180,848
03/02/2015 18.79 19.125 18.49 18.78 173,270
02/27/2015 18.81 19.22 18.47 18.85 202,034
02/26/2015 18.4 18.98 18.36 18.88 115,912
02/25/2015 18.43 18.65 18.23 18.38 280,428
02/24/2015 18.63 19.31 18.49 18.52 311,110
02/23/2015 18.39 18.93 18.141 18.67 449,912
02/20/2015 20.74 20.91 18.3601 18.44 649,821
02/19/2015 21.1 23.01 19.84 20.87 640,342
02/18/2015 24.19 24.52 24.02 24.12 159,259
02/17/2015 24 24.49 23.91 24.16 140,890
02/13/2015 24.08 24.19 23.85 24.03 112,051
02/12/2015 24.68 24.68 23.9151 24.04 71,835
02/11/2015 23.15 24.69 23 24.49 213,561
02/10/2015 23.56 23.73 23.235 23.3 287,225
02/09/2015 23.91 24.07 23.46 23.49 115,125
02/06/2015 24.03 24.14 23.84 23.87 147,502
02/05/2015 24.05 24.31 23.92 23.99 178,732
02/04/2015 24.42 24.57 23.88 23.94 228,854
02/03/2015 24.27 24.66 24.27 24.52 61,749
02/02/2015 24.08 24.26 23.72 24.11 69,291
01/30/2015 24.69 24.976 24.05 24.08 72,311
01/29/2015 24.79 24.94 24.5 24.92 138,994
01/28/2015 25.24 25.4899 24.63 24.72 130,076
01/27/2015 24.55 25.45 24.5 25.01 138,786
01/26/2015 24.08 24.91 23.95 24.71 178,223
01/23/2015 23.69 24.09 23.69 24.01 220,335
01/22/2015 23.48 23.7 23.36 23.68 206,390
01/21/2015 23.41 23.62 23.34 23.43 128,186
01/20/2015 23.65 23.92 23.31 23.51 195,603
01/16/2015 23.2 23.61 23.2 23.55 222,509
01/15/2015 23.59 23.6 23.17 23.33 172,272
01/14/2015 23.21 23.6125 23.16 23.49 204,568
01/13/2015 23.54 23.81 23.27 23.42 193,756
01/12/2015 23.6 23.74 23.31 23.44 241,108
01/09/2015 23.45 23.81 23.45 23.56 113,709
01/08/2015 23.45 23.86 23.4 23.51 99,280
01/07/2015 23.05 23.45 23.02 23.38 74,737
01/06/2015 23.48 23.82 22.89 22.97 121,292
01/05/2015 23.54 23.935 23.33 23.52 89,095
01/02/2015 23.9 24.47 23.44 23.69 86,694
12/31/2014 24.17 24.6 23.9 23.91 49,848
12/30/2014 24.08 24.36 24.05 24.17 66,178
12/29/2014 24.39 24.59 24.06 24.23 79,146
12/26/2014 24.24 24.55 24.24 24.36 33,467
12/24/2014 24.19 24.38 24.14 24.24 58,591
12/23/2014 24.59 24.68 24.14 24.23 79,138
12/22/2014 24.16 24.69 24.16 24.59 95,028
12/19/2014 24.7 25.09 24.11 24.25 230,982
12/18/2014 24.6 24.9 24.34 24.87 266,928
12/17/2014 24.08 24.44 24.025 24.24 161,884
12/16/2014 23.96 24.51 23.885 23.91 131,372
12/15/2014 24.79 24.876 24.05 24.23 91,404
12/12/2014 24.44 24.96 24.44 24.63 54,345
12/11/2014 24.54 25.16 24.32 24.72 172,452
12/10/2014 24.98 25.09 24.28 24.36 79,509
12/09/2014 23.91 24.97 23.91 24.96 93,812
12/08/2014 23.97 24.32 23.96 24.06 186,224
12/05/2014 23.93 24.49 23.87 24 104,571
12/04/2014 24.1 24.22 23.87 23.94 77,943
12/03/2014 23.82 24.3 23.82 24.11 54,867
12/02/2014 24.01 24.2 23.64 23.75 94,287
12/01/2014 23.13 24.11 22.97 23.94 119,922
11/28/2014 23.48 24.25 22.9 23.12 70,348
11/26/2014 23.46 23.48 23.14 23.4 58,575
11/25/2014 23.46 23.52 23.24 23.39 63,878
11/24/2014 23 23.543 22.8801 23.46 74,105
11/21/2014 23.65 23.65 22.97 23.02 63,157
11/20/2014 22.99 23.55 22.99 23.36 60,669
11/19/2014 23.47 23.47 22.955 23.03 61,891
11/18/2014 23.54 23.93 23.45 23.47 58,662
11/17/2014 22.94 23.8 22.83 23.52 103,486
11/14/2014 23.13 23.25 22.99 23.02 61,611
11/13/2014 23.36 23.48 23.06 23.18 86,366
11/12/2014 23.04 23.421 22.8001 23.37 134,580
11/11/2014 22.88 23.2441 22.78 23.07 115,503
11/10/2014 22.6 23.12 22.52 22.88 142,199
11/07/2014 23.02 23.1775 22.41 22.69 117,682
11/06/2014 22.79 23.22 22.551 23.17 136,891
11/05/2014 22.61 22.99 21.86 22.67 131,361
11/04/2014 22.44 23.96 22.44 23.07 171,028
11/03/2014 22.14 22.44 22.08 22.44 126,615
10/31/2014 22 22.24 21.8 22.14 134,647
10/30/2014 21.28 21.64 21.23 21.63 149,681
10/29/2014 21.64 21.918 21.22 21.4 78,434
10/28/2014 21.24 21.6544 21.06 21.6 127,215
10/27/2014 20.78 21.28 20.78 21.22 90,037
10/24/2014 20.85 21.005 20.56 20.77 87,958
10/23/2014 20.86 21.14 20.68 20.78 63,486
10/22/2014 21 21.04 20.6 20.66 97,059
10/21/2014 20.1 21.14 20.08 20.91 184,829
10/20/2014 19.59 20.1 19.4905 20.05 97,269
10/17/2014 19.88 20.07 19.7 19.71 123,457
10/16/2014 18.24 19.86 17.888 19.6 178,051
10/15/2014 18.25 18.55 18.03 18.52 139,373
10/14/2014 18.87 19.16 18.34 18.46 127,555
10/13/2014 18.44 18.97 18.3605 18.76 136,860
10/10/2014 18.75 19.09 18.46 18.47 141,803
10/09/2014 19.48 19.52 18.85 18.9 79,457
10/08/2014 19.11 19.51 19.04 19.48 109,017
10/07/2014 19.3 19.7 19.06 19.11 85,096
10/06/2014 20.07 20.09 19.46 19.51 117,236
10/03/2014 19.93 20.155 19.88 19.92 110,413
10/02/2014 19.7 19.83 19.4 19.7 66,890
10/01/2014 19.9 19.9599 19.32 19.65 169,551
09/30/2014 20.07 20.22 19.82 19.9 170,089
09/29/2014 19.59 20.05 19.55 19.98 149,198
09/26/2014 19.34 19.74 19.3 19.68 102,402
09/25/2014 19.39 19.47 19.09 19.33 81,948
09/24/2014 19.28 19.55 19.14 19.46 50,915
09/23/2014 19.02 19.5 18.86 19.21 132,573
09/22/2014 19.02 19.21 18.78 19.04 78,382
09/19/2014 19.44 19.48 19.1 19.12 106,977
09/18/2014 18.75 19.99 18.75 19.49 145,722
09/17/2014 18.38 18.65 18.38 18.6 69,353
09/16/2014 18.28 18.445 18.25 18.35 33,316
09/15/2014 18.49 18.53 18.18 18.3 65,851
09/12/2014 19.05 19.05 18.27 18.52 53,744
09/11/2014 18.94 19.19 18.82 18.99 52,798
09/10/2014 18.86 19.06 18.66 19 62,247
09/09/2014 18.92 18.96 18.841 18.9 43,972
09/08/2014 18.93 19.08 18.78 19.02 35,585
09/05/2014 18.91 19.2 18.88 18.98 41,441
09/04/2014 19.21 19.26 18.94 18.99 58,817
*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?