Historical Stock Prices

GULF 
$20.99
*  
0.06
0.29%
Get GULF Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading GULF now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-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.
05/22/2015 20.97 21.1999 20.97 20.99 2,320
05/21/2015 21.01 21.22 21.01 21.05 3,011
05/20/2015 20.99 21.3 20.99 21.27 29,031
05/19/2015 21 21 20.87 20.9 4,697
05/18/2015 21.0399 21.0399 21 21.01 4,972
05/15/2015 21 21 20.96 20.99 616
05/14/2015 21 21.05 20.8388 21.0001 13,105
05/13/2015 21 21.0063 20.91 20.9799 11,473
05/12/2015 21.02 21.09 21.02 21.05 4,171
05/11/2015 21.06 21.06 21 21 1,753
05/08/2015 21.25 21.25 21.05 21.1 10,369
05/07/2015 20.96 21.04 20.92 20.95 6,980
05/06/2015 21.06 21.0899 20.83 20.83 18,907
05/05/2015 21.03 21.03 20.91 20.92 21,122
05/04/2015 21.14 21.14 20.9455 21.0305 9,895
05/01/2015 20.95 21.23 20.85 21.11 85,867
04/30/2015 20.93 20.93 20.72 20.81 5,725
04/29/2015 20.84 20.9999 20.84 20.9 1,990
04/28/2015 20.75 20.87 20.75 20.8 4,075
04/27/2015 20.85 20.93 20.73 20.75 14,278
04/24/2015 20.803 20.88 20.75 20.751 7,233
04/23/2015 20.85 20.889 20.7101 20.774 15,143
04/22/2015 20.97 20.9799 20.671 20.87 14,008
04/21/2015 20.75 20.75 20.65 20.68 7,201
04/20/2015 20.55 20.73 20.55 20.64 3,920
04/17/2015 20.51 20.63 20.51 20.58 5,340
04/16/2015 20.625 20.75 20.6005 20.65 6,637
04/15/2015 20.29 20.68 20.29 20.68 12,174
04/14/2015 20.25 20.45 20.25 20.36 12,350
04/13/2015 20.38 20.38 20.32 20.3499 5,396
04/10/2015 20.58 20.58 20.4483 20.548 3,945
04/09/2015 20.38 20.55 20.332 20.38 11,061
04/08/2015 20.405 20.405 20.3501 20.38 3,889
04/07/2015 20.26 20.45 20.26 20.41 4,503
04/06/2015 20.32 20.45 20.3 20.35 2,483
04/02/2015 20.24 20.27 20.13 20.27 9,972
04/01/2015 19.97 20 19.81 20 42,262
03/31/2015 19.79 20.04 19.79 20.04 17,810
03/30/2015 19.6 19.9899 19.6 19.88 58,201
03/27/2015 19.61 19.74 19.542 19.74 13,233
03/26/2015 19.73 19.75 19.601 19.62 29,735
03/25/2015 19.76 19.869 19.7 19.726 3,332
03/24/2015 19.63 19.97 19.63 19.88 17,012
03/23/2015 19.62 19.9324 19.62 19.81 10,187
03/20/2015 19.72 19.93 19.72 19.82 7,815
03/19/2015 20 20 19.7 19.73 4,664
03/18/2015 19.72 19.9 19.57 19.9 15,256
03/17/2015 20 20.05 19.8 19.94 15,173
03/16/2015 20.32 20.344 19.99 20.1101 21,279
03/13/2015 20.51 20.59 20.34 20.34 7,492
03/12/2015 20.52 20.64 20.47 20.49 6,505
03/11/2015 20.5 20.69 20.49 20.54 8,213
03/10/2015 20.74 21.0673 20.53 20.71 14,235
03/09/2015 20.73 21.15 20.73 21.07 29,277
03/06/2015 20.92 21 20.729 20.78 3,011
03/05/2015 21.14 21.14 20.9401 20.9401 1,496
03/04/2015 21.31 21.31 20.9 21.15 4,430
03/03/2015 20.96 21.2499 20.96 21.1501 4,162
03/02/2015 21.28 21.34 21.085 21.34 109,165
02/27/2015 21.29 21.29 21.13 21.19 17,839
02/26/2015 21.28 21.34 21.15 21.15 13,211
02/25/2015 21.25 21.3595 21.16 21.24 23,105
02/24/2015 21.16 21.35 21.16 21.225 17,575
02/23/2015 21.13 21.2786 21.13 21.14 24,557
*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?