Gulf Power Company Historical Stock Prices

GUA 
$25.38
*  
0.06
0.24%
Get GUA Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-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  25.45  25.49  25.36  25.38 5,783
07/31/2015 25.4 25.49 25.36 25.38 5,783
07/30/2015 25.4 25.48 25.3 25.32 5,245
07/29/2015 25.34 25.45 25.34 25.45 3,707
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
04/27/2015 26 26.08 25.99 25.99 3,773
04/24/2015 26.04 26.11 26.02 26.02 1,943
04/23/2015 26.14 26.15 26.08 26.15 403
04/22/2015 26.066 26.066 26.066 26.066 100
04/21/2015 26.056 26.13 25.93 26.13 2,800
04/20/2015 26.05 26.146 26.05 26.13 2,160
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
01/16/2015 25.98 26.242 25.98 26.224 6,249
01/15/2015 25.89 26.3 25.75 26.14 9,948
01/14/2015 25.88 25.9 25.66 25.75 8,640
01/13/2015 25.78 25.84 25.77 25.84 2,055
01/12/2015 25.8173 25.83 25.7425 25.7425 1,725
01/09/2015 25.7 26.13 25.7 25.785 2,756
01/08/2015 25.72 25.89 25.65 25.65 5,891
01/07/2015 25.65 25.8775 25.65 25.73 2,027
01/06/2015 25.58 25.84 25.58 25.65 2,150
01/05/2015 25.6783 25.9031 25.57 25.68 4,225
01/02/2015 25.57 25.78 25.5476 25.71 4,557
12/31/2014 25.49 25.85 25.48 25.57 5,425
12/30/2014 25.68 25.78 25.48 25.57 6,100
12/29/2014 25.87 25.87 25.601 25.654 2,173
12/26/2014 25.59 25.64 25.5387 25.57 3,854
12/24/2014 25.71 25.73 25.71 25.73 1,100
12/23/2014 25.59 26.04 25.47 25.5 8,474
12/22/2014 25.42 25.6299 25.41 25.54 5,277
12/19/2014 25.4 25.4 25.37 25.37 1,040
12/18/2014 25.39 25.6599 25.37 25.41 10,652
12/17/2014 25.3464 25.5 25.3464 25.49 5,504
12/16/2014 25.4999 25.5 25.378 25.378 4,250
12/15/2014 25.43 25.44 25.3801 25.4237 2,417
12/12/2014 25.4 25.5899 25.4 25.505 5,753
12/11/2014 25.84 25.84 25.361 25.45 4,428
12/10/2014 25.775 25.775 25.72 25.72 2,977
12/09/2014 26.1 26.11 25.7425 25.79 10,206
12/08/2014 26.11 26.11 26.1 26.1 2,955
12/05/2014 26.14 26.14 26.0728 26.14 1,312
12/04/2014 26.084 26.084 26.084 26.084 150
12/03/2014 26.14 26.14 26.05 26.05 758
12/02/2014 26.28 26.34 26.05 26.14 3,792
12/01/2014 26.32 26.32 26.0101 26.06 3,778
11/28/2014 26.319 26.319 26.012 26.012 1,509
11/26/2014 25.792 26.34 25.792 26.34 8,572
11/25/2014 25.61 25.794 25.5 25.75 8,283
11/24/2014 25.484 25.728 25.484 25.63 700
11/21/2014 25.52 25.72 25.4 25.72 3,824
11/20/2014 25.56 25.94 25.42 25.66 2,675
11/19/2014 25.5 25.88 25.44 25.8199 5,077
11/18/2014 25.5001 25.6099 25.5001 25.6099 630
11/17/2014 25.71 25.71 25.7 25.7 1,035
11/14/2014 25.717 25.9 25.71 25.71 4,656
11/13/2014 25.86 26 25.33 25.818 3,616
11/12/2014 26.06 26.06 25.85 25.85 940
11/11/2014 25.98 26.2244 25.98 26.2244 2,250
11/10/2014 26 26 25.7 25.98 2,708
11/07/2014 26.39 26.39 25.95 25.95 9,443
11/06/2014 25.98 26 25.85 25.85 4,503
11/05/2014 25.91 25.9662 25.81 25.82 3,660
11/04/2014 25.91 25.92 25.7744 25.89 1,200
11/03/2014 26.43 26.43 25.92 25.92 2,815
10/31/2014 25.7501 25.79 25.7501 25.77 1,878
10/30/2014 26.01 26.018 26 26 2,400
10/29/2014 26.54 26.54 26.09 26.09 1,743
10/28/2014 26.5 26.52 26.34 26.35 1,421
10/27/2014 26.52 26.52 26.1009 26.1009 480
10/24/2014 26.444 26.444 26.07 26.07 1,100
10/23/2014 26.59 26.5901 26.04 26.08 2,775
10/22/2014 26.51 26.75 26.42 26.59 1,937
10/21/2014 26.31 26.8821 26.3001 26.52 2,100
10/20/2014 26.479 27.05 26.144 26.8 9,573
10/17/2014 26 26.19 25.82 26.17 11,018
10/16/2014 25.69 25.69 25.69 25.69 1,200
10/15/2014 25.46 25.7 25.46 25.7 2,910
10/14/2014 25.65 25.65 25.483 25.497 4,402
10/13/2014 25.563 25.64 25.435 25.64 1,030
10/10/2014 25.45 25.45 25.45 25.45 500
10/09/2014 25.5453 25.625 25.4605 25.4605 19,409
10/08/2014 25.48 25.6 25.48 25.48 5,140
10/07/2014 25.665 25.665 25.5 25.55 1,819
10/06/2014 25.53 25.5495 25.4 25.5 8,129
10/03/2014 25.45 25.62 25.41 25.492 2,167
10/02/2014 25.67 25.7 25.64 25.64 2,655
10/01/2014 25.6995 25.6995 25.6995 25.6995 980
09/30/2014 25.4 25.5287 25.4 25.5287 4,707
09/29/2014 25.45 25.5266 25.4 25.4 1,018
09/26/2014 25.55 25.55 25.25 25.35 4,781
09/25/2014 25.63 25.63 25.28 25.4 3,934
09/24/2014 25.45 25.68 25.45 25.64 7,446
09/23/2014 25.5 25.502 25.45 25.45 2,188
09/22/2014 25.55 25.6361 25.5 25.51 9,519
09/19/2014 25.71 25.95 25.6 25.66 4,319
09/18/2014 25.13 26 25.13 25.86 3,995
09/17/2014 25.94 25.94 25.6139 25.66 4,616
09/16/2014 25.5 25.88 25.49 25.67 50,845
09/15/2014 25.3532 25.5 25.31 25.5 3,810
09/12/2014 25.9099 25.9099 25.7299 25.8495 2,500
09/11/2014 26.27 26.27 25.91 25.91 400
09/10/2014 25.8 26.36 25.65 26.2736 7,880
09/09/2014 26.38 26.52 26.11 26.357 4,112
09/08/2014 26.231 26.8169 26.231 26.52 4,754
09/05/2014 26.1887 26.78 26.1887 26.59 1,226
09/04/2014 26.25 26.3 25.874 26.2699 12,308
09/03/2014 26.72 26.72 26.25 26.2799 15,686
09/02/2014 26.55 26.85 26.06 26.58 6,018
08/29/2014 26.61 26.61 26.44 26.45 2,671
08/28/2014 26.48 26.57 26.28 26.33 9,095
08/27/2014 26.25 26.72 26.25 26.2547 2,378
08/26/2014 26.25 26.26 26.25 26.25 7,161
08/25/2014 26.17 26.25 26.17 26.2 3,672
08/22/2014 26.221 26.28 26.2 26.2 3,100
08/21/2014 26.221 26.56 26.2 26.36 3,858
08/20/2014 26.471 26.6 26.26 26.6 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
*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?