Gulf Power Company Historical Stock Prices

GUA 
$26.36
*  
0.24
0.9%
Get GUA Alerts
*Delayed - data as of Aug. 21, 2014  -  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 for next time

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

Results for: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  26.56  26.20  26.36 3,858
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
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
05/16/2014 25.2099 25.25 25.1001 25.19 7,388
05/15/2014 25.16 25.23 25.12 25.23 5,952
05/14/2014 25.23 25.26 25.06 25.19 12,001
05/13/2014 25.52 25.71 25.45 25.6495 14,561
05/12/2014 25.47 25.68 25.47 25.51 9,521
05/09/2014 25.36 25.626 25.29 25.6 15,028
05/08/2014 25.57 25.78 25.36 25.36 24,149
05/07/2014 25.81 25.88 25.5601 25.66 14,869
05/06/2014 26.39 26.44 25.78 25.78 16,437
05/05/2014 26.28 26.376 26.19 26.376 6,100
05/02/2014 26.64 26.66 26.5 26.5 950
05/01/2014 26.5 26.67 26.5 26.5 2,700
04/30/2014 26.29 26.49 26.29 26.4202 1,615
04/29/2014 26.2 26.411 26.2 26.411 1,507
04/28/2014 26.15 26.3 26.087 26.27 5,210
04/25/2014 26.05 26.15 26.01 26.15 2,245
04/24/2014 26.05 26.15 25.9431 26.15 6,585
04/23/2014 25.85 26.03 25.85 25.9 3,900
04/22/2014 26.0136 26.0136 25.89 25.9 2,700
04/21/2014 25.79 25.99 25.79 25.83 7,533
04/17/2014 25.66 25.79 25.66 25.78 2,655
04/16/2014 25.6116 25.78 25.6116 25.6514 3,774
04/15/2014 25.75 25.8 25.63 25.66 6,244
04/14/2014 25.65 25.6601 25.52 25.59 9,923
04/11/2014 25.49 25.6 25.4825 25.6 1,920
04/10/2014 25.34 25.5 25.34 25.45 3,105
04/09/2014 25.415 25.415 25.35 25.39 4,900
04/08/2014 25.33 25.46 25.33 25.46 4,700
04/07/2014 25.3 25.54 25.17 25.29 3,987
04/04/2014 25.28 25.3497 25.17 25.33 6,065
04/03/2014 25.11 25.36 25.09 25.21 11,109
04/02/2014 25.32 25.3818 25.2 25.295 9,674
04/01/2014 25.06 25.609 25.06 25.11 9,155
03/31/2014 25.15 25.57 25.04 25.35 5,871
03/28/2014 25.04 25.21 25.03 25.15 1,900
03/27/2014 25.1308 25.19 25.1001 25.19 5,110
03/26/2014 25.11 25.159 25.05 25.07 4,425
03/25/2014 25.189 25.24 24.86 24.88 6,985
03/24/2014 25.12 25.172 25.02 25.02 3,065
03/21/2014 25.18 25.23 25.01 25.12 5,493
03/20/2014 25.56 25.56 25 25.04 9,227
03/19/2014 25.41 25.5 25.02 25.09 5,680
03/18/2014 25.3999 25.7 25.3101 25.5 11,861
03/17/2014 25.5 25.5 25.34 25.34 2,653
03/14/2014 25.59 25.66 25.2601 25.6 4,550
03/13/2014 25.49 25.649 25.1038 25.43 5,045
03/12/2014 25.62 25.65 25.3 25.3233 1,915
03/11/2014 25.26 25.75 25.26 25.63 5,322
03/10/2014 25.5035 25.8 25.22 25.2501 9,424
03/07/2014 25.76 25.81 25.4932 25.76 9,766
03/06/2014 25.84 25.86 25.5035 25.61 9,528
03/05/2014 25.77 25.9 25.59 25.73 4,925
03/04/2014 25.81 25.99 25.764 25.94 4,808
03/03/2014 25.95 25.98 25.54 25.54 12,184
02/28/2014 25.7287 25.99 25.5122 25.93 5,430
02/27/2014 25.63 25.979 25.5 25.62 4,815
02/26/2014 25.57 25.88 25.57 25.73 4,804
02/25/2014 25.74 25.94 25.48 25.7 4,446
02/24/2014 25.88 25.88 25.47 25.5 5,655
02/21/2014 25.821 25.98 25.72 25.75 6,232
02/20/2014 25.93 26.05 25.44 26.05 14,371
02/19/2014 25.7 26.155 25.27 25.83 17,305
02/18/2014 25.45 25.85 25.27 25.85 11,201
02/14/2014 25.23 25.75 25.2 25.59 12,291
02/13/2014 24.87 25.4 24.87 25.32 14,209
02/12/2014 25.04 25.09 24.83 25 9,219
02/11/2014 24.96 25.31 24.96 25.31 5,932
02/10/2014 24.97 25.08 24.88 24.95 12,897
02/07/2014 24.45 24.87 24.24 24.86 22,594
02/06/2014 24.186 24.6 24.186 24.25 13,966
02/05/2014 24.3 24.45 24.06 24.17 13,884
02/04/2014 24.44 24.6899 24.32 24.32 11,436
02/03/2014 24.67 24.92 24.41 24.5 11,071
01/31/2014 24.92 24.93 24.63 24.7875 8,123
01/30/2014 25 25 24.65 24.99 15,602
01/29/2014 25.12 25.2 24.68 24.86 27,648
01/28/2014 25 25.23 25 25.23 6,291
01/27/2014 24.85 25.07 24.74 25.03 18,650
01/24/2014 24.6 24.98 24.5 24.85 20,645
01/23/2014 24.62 24.92 24.55 24.6 12,667
01/22/2014 24.52 24.7899 24.52 24.72 16,664
01/21/2014 24.42 24.75 24.42 24.56 24,500
01/17/2014 24.43 24.61 24.26 24.46 11,320
01/16/2014 24.17 24.5158 24.17 24.32 14,601
01/15/2014 24.5 24.54 24.03 24.31 19,147
01/14/2014 24.36 24.65 24.06 24.38 14,117
01/13/2014 24.14 24.62 23.961 24.56 19,907
01/10/2014 24.48 24.48 24.12 24.25 58,941
01/09/2014 24.01 24.66 23.8 24.23 13,918
01/08/2014 23.9 24.1961 23.8 24.09 26,934
01/07/2014 24.1 24.21 23.79 24.01 21,382
01/06/2014 23.98 24.14 23.71 24.01 19,738
01/03/2014 23.29 23.93 23.1501 23.7 31,517
01/02/2014 22.84 23.29 22.75 23.26 22,060
12/31/2013 22.85 23.21 22.6544 22.85 38,590
12/30/2013 22.65 22.93 22.53 22.81 29,723
12/27/2013 23.12 23.12 22.62 22.88 12,243
12/26/2013 23.66 23.66 22.86 23.14 25,262
12/24/2013 23.86 24.1699 23.351 23.6 10,363
12/23/2013 23.68 24.22 23.68 23.9 28,224
12/20/2013 23.95 24.17 23.53 23.53 13,760
12/19/2013 24.06 24.17 23.57 23.75 24,861
12/18/2013 23.96 24.36 23.96 24.2399 13,176
12/17/2013 23.92 24.34 23.65 23.83 11,313
12/16/2013 23.87 24.2 23.6501 23.86 15,356
12/13/2013 23.4 23.89 23.4 23.73 9,383
12/12/2013 22.88 23.85 22.34 23.37 24,101
12/11/2013 23.51 23.51 22.8701 23.29 21,116
12/10/2013 23.59 24.03 23.46 23.46 18,305
12/09/2013 23.75 23.75 23.51 23.51 24,309
12/06/2013 23.95 24.09 23.71 23.74 19,756
12/05/2013 24.17 24.18 23.701 23.96 21,606
12/04/2013 24.51 24.51 24.21 24.23 10,866
12/03/2013 24.98 24.98 24.56 24.65 32,241
12/02/2013 24.95 24.96 24.8 24.81 5,962
11/29/2013 24.8 24.9582 24.78 24.92 3,346
11/27/2013 24.69 24.99 24.62 24.81 10,337
11/26/2013 24.74 24.8 24.5111 24.6001 9,213
11/25/2013 24.3 24.73 24.2 24.42 10,539
11/22/2013 24.28 24.51 24.2 24.39 12,504
11/21/2013 24.22 24.6485 24.17 24.2001 12,630
11/20/2013 24.61 24.9865 24.16 24.22 15,275
11/19/2013 24.86 24.86 24.62 24.63 15,491
11/18/2013 24.81 24.8799 24.79 24.85 12,066
11/15/2013 24.82 24.987 24.7127 24.82 2,540
11/14/2013 24.8 25.11 24.743 24.8 10,491
11/13/2013 24.75 25.0396 24.7001 24.72 20,698
11/12/2013 24.98 25.07 24.82 24.96 7,566
11/11/2013 25 25.34 24.9 25.06 5,040
11/08/2013 24.92 25.06 24.82 25.06 10,532
11/07/2013 25.14 25.2 24.87 24.94 17,394
11/06/2013 25.14 25.42 25.0501 25.27 2,033
11/05/2013 25.11 25.33 24.94 25.33 8,609
11/04/2013 24.9 25.17 24.89 25.17 22,706
11/01/2013 24.8 25 24.8 24.99 20,283
10/31/2013 24.75 24.95 24.75 24.93 5,323
10/30/2013 24.77 24.85 24.7 24.76 13,081
10/29/2013 24.77 24.85 24.77 24.84 7,955
10/28/2013 24.86 25.03 24.75 24.76 10,762
10/25/2013 25.03 25.04 24.74 24.76 9,937
10/24/2013 24.81 25.14 24.68 24.73 26,003
10/23/2013 24.91 24.93 24.75 24.81 11,622
10/22/2013 24.82 24.99 24.66 24.92 18,666
10/21/2013 24.83 25.06 24.75 24.76 15,316
10/18/2013 24.55 24.94 24.55 24.83 104,955
10/17/2013 24.59 24.8881 24.52 24.59 14,159
10/16/2013 24.61 24.85 24.524 24.55 5,030
10/15/2013 24.69 24.94 24.6 24.65 11,340
10/14/2013 24.75 24.8 24.5203 24.716 12,766
10/11/2013 24.73 24.89 24.5 24.84 7,920
10/10/2013 24.63 24.97 24.54 24.87 11,285
10/09/2013 24.84 24.85 24.52 24.61 6,912
10/08/2013 24.85 24.9 24.75 24.9 11,296
10/07/2013 25.09 25.09 24.76 24.89 12,457
10/04/2013 24.85 25.1 24.85 25.01 1,800
10/03/2013 24.7 25 24.7 24.95 5,777
10/02/2013 24.68 24.8 24.66 24.7 3,767
10/01/2013 24.93 24.9999 24.611 24.66 11,189
09/30/2013 25.19 25.2 24.6 24.74 12,799
09/27/2013 25.2 25.2 24.4808 24.94 19,650
09/26/2013 24.36 25.37 24.36 25.08 38,148
09/25/2013 24.78 24.93 24.28 24.32 12,475
09/24/2013 24.58 24.9 24.52 24.67 31,858
09/23/2013 24.33 24.83 24.19 24.43 25,054
09/20/2013 24.68 24.68 23.91 24.02 23,376
09/19/2013 24.35 24.44 24.08 24.43 15,645
09/18/2013 24.28 24.5 24.02 24.26 17,301
09/17/2013 23.58 24.19 23.55 24.09 23,535
09/16/2013 23.75 23.91 23.51 23.51 26,596
09/13/2013 24.03 24.03 23.66 23.66 11,874
09/12/2013 24.37 24.37 23.7133 23.76 10,517
09/11/2013 24.75 24.75 23.65 24.24 25,307
09/10/2013 24.91 25.23 24.63 24.78 11,630
09/09/2013 25.22 25.22 24.8 25.08 11,693
09/06/2013 25.33 25.55 25.002 25.06 5,990
09/05/2013 25.13 25.6 24.98 25.39 5,534
09/04/2013 25.18 25.5 24.96 24.9625 4,151
09/03/2013 25.76 25.76 24.93 25.28 12,657
08/30/2013 25.02 25.4 25.0101 25.22 6,709
08/29/2013 25.28 25.4 24.94 24.97 5,589
08/28/2013 25.44 25.8 25.4163 25.4163 7,007
08/27/2013 24.76 25.46 24.76 25.46 5,514
08/26/2013 25 25.1 24.8 24.8 8,126
08/23/2013 24.82 25.1 24.82 25.06 8,447
08/22/2013 24.89 25.1 24.44 24.811 14,535
08/21/2013 24.85 25 24.6 24.79 9,819
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?