Gulf Power Company Historical Stock Prices

GUA 
$25.32
*  
0.06
0.24%
Get GUA Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading GUA now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    GUA Pre-Market
 
 
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 28-APR-2015 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 N/A  25.43  25.32  25.32 2,601
07/28/2015 25.41 25.43 25.32 25.32 2,601
07/27/2015 25.43 25.43 25.3108 25.38 915
07/24/2015 25.47 25.47 25.3 25.41 4,600
07/23/2015 25.35 25.465 25.35 25.41 2,794
07/22/2015 25.41 25.5 25.361 25.37 4,197
07/21/2015 25.34 25.5299 25.33 25.41 6,786
07/20/2015 25.49 25.49 25.3 25.31 6,056
07/17/2015 25.468 25.54 25.31 25.31 7,402
07/16/2015 25.47 25.55 25.46 25.47 2,208
07/15/2015 25.37 25.45 25.236 25.45 4,840
07/14/2015 25.23 25.4 25.23 25.3599 3,618
07/13/2015 25.2958 25.39 25.2156 25.38 6,171
07/10/2015 25.3999 25.3999 25.3655 25.38 2,173
07/09/2015 25.34 25.4 25.29 25.36 4,739
07/08/2015 25.35 25.35 25.23 25.23 1,229
07/07/2015 25.2501 25.3 25.2499 25.3 8,044
07/06/2015 25.21 25.29 25.21 25.2753 2,045
07/02/2015 25.339 25.34 25.26 25.29 4,639
07/01/2015 25.23 25.49 25.2 25.22 31,466
06/30/2015 25.18 25.1836 25.18 25.18 1,740
06/29/2015 25.17 25.2499 25.16 25.21 2,835
06/26/2015 25.324 25.359 25.18 25.18 1,020
06/25/2015 25.17 25.29 25.17 25.27 1,850
06/24/2015 25.23 25.23 25.18 25.18 6,260
06/23/2015 25.23 25.23 25.15 25.23 4,403
06/22/2015 25.09 25.21 25.08 25.19 6,185
06/19/2015 25.3299 25.3299 25.08 25.08 7,933
06/18/2015 25.13 25.25 25.13 25.23 2,890
06/17/2015 25.12 25.23 25.07 25.2098 4,290
06/16/2015 25.31 25.31 25.15 25.15 5,409
06/15/2015 25.34 25.54 25.3 25.34 5,688
06/12/2015 25.443 25.48 25.31 25.43 7,023
06/11/2015 25.4 25.6 25.36 25.56 8,092
06/10/2015 25.32 25.422 25.32 25.381 2,201
06/09/2015 25.49 25.49 25.4608 25.47 2,719
06/08/2015 25.55 25.65 25.49 25.49 7,266
06/05/2015 25.54 25.5939 25.49 25.49 4,843
06/04/2015 25.5575 25.63 25.55 25.6152 2,785
06/03/2015 25.69 25.69 25.34 25.53 12,735
06/02/2015 25.65 25.65 25.57 25.57 4,642
06/01/2015 25.78 25.78 25.61 25.655 2,300
05/29/2015 25.7 25.9 25.62 25.62 7,217
05/28/2015 25.72 25.9799 25.69 25.8 5,018
05/27/2015 25.83 25.83 25.66 25.71 3,087
05/26/2015 25.77 25.8383 25.67 25.8 5,374
05/22/2015 25.6855 25.9999 25.6855 25.78 1,507
05/21/2015 25.84 25.84 25.64 25.8 1,600
05/20/2015 25.68 25.8 25.64 25.8 7,605
05/19/2015 25.84 25.84 25.5 25.6775 34,100
05/18/2015 25.79 26.118 25.7899 26.03 5,234
05/15/2015 25.78 26.26 25.63 25.79 2,393
05/14/2015 25.64 26.1899 25.46 25.79 6,196
05/13/2015 25.79 25.79 25.49 25.5 22,782
05/12/2015 25.74 25.89 25.74 25.88 6,837
05/11/2015 25.83 25.83 25.83 25.83 00
05/08/2015 25.8 25.83 25.8 25.83 1,152
05/07/2015 25.86 25.8754 25.74 25.77 1,938
05/06/2015 25.7948 25.7948 25.7948 25.7948 760
05/05/2015 25.9 25.9 25.8 25.8659 6,332
05/04/2015 25.89 26.0399 25.89 26.0399 1,150
05/01/2015 26.203 26.203 25.9021 25.9021 1,995
04/30/2015 25.891 26.04 25.89 25.89 1,200
04/29/2015 26.12 26.12 25.91 25.91 1,152
04/28/2015 26.2723 26.2723 26.15 26.15 2,603
*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?