Gulf Power Company Historical Stock Prices

GUA 
$26.6
*  
0.01
0.04%
Get GUA Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading GUA now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    GUA After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  26.60  26.26  26.60 2,760
08/19/2014 26.21 26.61 26.21 26.61 4,314
08/18/2014 26.03 26.35 26.03 26.23 2,800
08/15/2014 26.48 26.48 26.221 26.45 4,339
08/14/2014 26.2 26.44 26.198 26.365 6,975
08/13/2014 26.16 26.226 25.9845 26.13 5,604
08/12/2014 26.22 26.44 26.22 26.28 7,634
08/11/2014 25.71 25.76 25.71 25.73 1,729
08/08/2014 26 26.09 26 26.0823 1,142
08/07/2014 25.883 26.158 25.883 26.158 2,985
08/06/2014 25.99 26.01 25.85 26.01 3,037
08/05/2014 25.9 26.02 25.85 25.986 2,130
08/04/2014 25.9 25.9 25.85 25.9 3,393
08/01/2014 26.23 26.25 26.21 26.21 1,121
07/31/2014 26.55 26.55 26.55 26.55 341
07/30/2014 26.6899 26.6899 26.11 26.43 5,200
07/29/2014 26.07 26.34 26.07 26.11 2,511
07/28/2014 26.071 26.071 26.0697 26.0697 643
07/25/2014 26.04 26.4453 25.87 26.04 3,132
07/24/2014 26.08 26.08 25.9501 26.04 5,192
07/23/2014 25.76 26.07 25.76 26.057 5,900
07/22/2014 26.0699 26.0699 25.85 25.9 2,855
07/21/2014 25.85 25.91 25.85 25.85 1,000
07/18/2014 25.77 25.8999 25.361 25.85 5,828
07/17/2014 25.8885 26.0789 25.85 25.85 5,155
07/16/2014 25.86 25.876 25.8001 25.876 3,792
07/15/2014 25.8001 26.06 25.8001 25.89 3,815
07/14/2014 25.853 25.99 25.8 25.8 6,227
07/11/2014 25.89 25.89 25.7505 25.85 5,156
07/10/2014 26 26.0224 25.75 25.8 2,734
07/09/2014 26 26.0799 25.76 26.02 2,974
07/08/2014 25.92 26 25.8 25.8 5,510
07/07/2014 25.81 25.94 25.75 25.78 3,458
07/03/2014 25.75 26 25.75 26 639
07/02/2014 25.9982 26 25.9825 26 1,771
07/01/2014 25.73 26 25.582 25.99 6,220
06/30/2014 25.521 25.7 25.5 25.7 3,281
06/27/2014 25.381 25.72 25.381 25.72 2,720
06/26/2014 25.36 25.58 25.3301 25.58 1,584
06/25/2014 25.46 25.739 25.4529 25.4529 6,653
06/24/2014 25.4799 25.4899 25.35 25.46 6,469
06/23/2014 25.31 25.4699 25.31 25.4633 5,671
06/20/2014 25.41 25.464 25.36 25.36 2,498
06/19/2014 25.25 25.4999 25.25 25.35 8,688
06/18/2014 25.31 25.43 25.31 25.37 5,698
06/17/2014 25.34 25.49 25.31 25.49 15,824
06/16/2014 25.17 25.34 25.16 25.34 5,515
06/13/2014 25.18 25.36 25.18 25.36 5,082
06/12/2014 25.34 25.35 25.27 25.301 5,853
06/11/2014 25.34 25.34 25.25 25.32 3,178
06/10/2014 25.312 25.34 25.2 25.33 5,851
06/09/2014 25.199 25.27 25.15 25.26 3,733
06/06/2014 25.049 25.235 25 25.2 4,287
06/05/2014 24.9 25.14 24.9 24.92 7,404
06/04/2014 25.23 25.23 24.83 25.02 9,897
06/03/2014 25.36 25.5186 25.36 25.37 2,509
06/02/2014 25.43 25.49 25.34 25.49 7,312
05/30/2014 25.429 25.4378 25.33 25.33 4,825
05/29/2014 25.19 25.42 25.19 25.36 12,567
05/28/2014 25.21 25.3 25.15 25.2207 8,378
05/27/2014 25.23 25.31 25.23 25.31 5,142
05/23/2014 25.16 25.23 25.15 25.17 5,006
05/22/2014 25.14 25.346 25.14 25.1905 6,890
05/21/2014 25.246 25.27 25.16 25.16 6,513
05/20/2014 25.28 25.29 25.14 25.22 11,588
05/19/2014 25.266 25.266 25.18 25.21 2,382
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?