Historical Stock Prices

GUA 
$26.09
*  
0.05
0.19%
Get GUA Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading GUA now
Exchange: NYSE
Industry: Public Utilities
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 17-JAN-2015 TO 17-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.
04/17/2015 26.06 26.09 26.018 26.09 2,547
04/16/2015 25.93 26.05 25.93 26.04 21,881
04/15/2015 26 26.1221 25.96 25.97 21,173
04/14/2015 26.017 26.08 25.841 26.02 1,390
04/13/2015 26.036 26.036 25.841 25.841 1,983
04/10/2015 25.86 25.9426 25.86 25.9426 2,580
04/09/2015 25.85 26.02 25.85 25.98 2,852
04/08/2015 25.92 26.0399 25.81 25.87 7,093
04/07/2015 25.804 25.93 25.804 25.9144 5,339
04/06/2015 25.77 25.965 25.77 25.88 1,624
04/02/2015 25.9999 25.9999 25.9999 25.9999 100
04/01/2015 25.85 25.9482 25.85 25.87 2,780
03/31/2015 26.03 26.03 25.81 25.81 2,889
03/30/2015 25.88 25.99 25.88 25.99 3,349
03/27/2015 25.99 26.0236 25.92 26.0236 715
03/26/2015 25.9415 25.96 25.9415 25.96 456
03/25/2015 26.04 26.18 25.82 25.9701 4,225
03/24/2015 26.29 26.31 25.89 25.89 14,975
03/23/2015 25.91 26.21 25.91 26.2 1,200
03/20/2015 25.81 26.27 25.81 25.97 5,284
03/19/2015 25.96 26.045 25.9001 26 2,028
03/18/2015 25.92 26.1399 25.77 26.02 3,666
03/17/2015 25.94 25.94 25.76 25.83 1,839
03/16/2015 25.8848 25.949 25.78 25.93 5,402
03/13/2015 25.72 25.8787 25.72 25.8458 2,095
03/12/2015 25.9318 25.9318 25.9318 25.9318 310
03/11/2015 25.75 25.99 25.6 25.72 3,107
03/10/2015 25.64 26.3 25.64 26.12 3,111
03/09/2015 25.71 25.85 25.6 25.71 6,418
03/06/2015 26.0108 26.0108 25.7 25.92 1,587
03/05/2015 26.1625 26.21 25.8647 25.97 3,163
03/04/2015 25.77 26.09 25.77 26.07 2,160
03/03/2015 25.98 26.03 25.9162 25.95 1,750
03/02/2015 25.94 26.0799 25.804 25.81 4,215
02/27/2015 25.82 26.0799 25.76 25.76 3,617
02/26/2015 25.75 25.804 25.67 25.75 3,375
02/25/2015 25.82 25.9546 25.71 25.75 2,806
02/24/2015 25.7423 25.799 25.7421 25.768 1,358
02/23/2015 25.75 25.75 25.75 25.75 500
02/20/2015 25.64 25.82 25.64 25.8 7,345
02/19/2015 25.77 25.77 25.66 25.73 6,028
02/18/2015 25.685 25.85 25.67 25.67 5,385
02/17/2015 25.9 25.9 25.63 25.7989 13,978
02/13/2015 25.84 25.84 25.7 25.73 1,362
02/12/2015 25.72 25.84 25.72 25.7501 3,802
02/11/2015 25.59 25.74 25.59 25.72 7,675
02/10/2015 25.7509 25.972 25.7509 25.95 5,976
02/09/2015 25.823 26.02 25.79 26.02 996
02/06/2015 26.1702 26.1702 25.74 25.84 27,706
02/05/2015 26.4 26.4 25.84 26.04 12,682
02/04/2015 26.4 26.73 26.2673 26.4 10,005
02/03/2015 26.2 26.2001 26.2 26.2001 910
02/02/2015 26.35 26.35 25.97 26 1,315
01/30/2015 26.319 26.34 26.2 26.34 2,780
01/29/2015 26.2024 26.2914 26.2012 26.2914 1,277
01/28/2015 25.98 26.3295 25.98 26.32 8,027
01/27/2015 26.1428 26.22 26.1428 26.16 4,173
01/26/2015 26.05 26.2399 26.05 26.1832 1,200
01/23/2015 26.25 26.35 25.7905 26.32 11,598
01/22/2015 26.16 26.2299 25.9969 26.2 1,616
01/21/2015 26.136 26.22 26.0211 26.22 2,189
01/20/2015 26 26.16 26 26.01 3,914
*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?