Historical Stock Prices

GUT 
$5.83
*  
0.06
1.02%
Get GUT Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading GUT now
Exchange: NYSE

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

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

Select the Timeframe:

Results for: 3 Month, From 04-JUN-2015 TO 04-SEP-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.
09/04/2015 5.84 5.858 5.8 5.83 116,351
09/03/2015 5.9 5.93 5.8832 5.89 97,024
09/02/2015 5.99 5.99 5.89 5.91 126,682
09/01/2015 6 6.02 5.91 5.93 155,898
08/31/2015 6.15 6.16 6.0201 6.05 114,507
08/28/2015 6.05 6.25 6.05 6.2 91,982
08/27/2015 6.05 6.15 6.0114 6.1 111,540
08/26/2015 6.05 6.0632 5.9 5.9748 87,390
08/25/2015 6.02 6.079 5.9566 6.01 122,416
08/24/2015 5.78 5.96 5.62 5.899 356,367
08/21/2015 5.99 6.06 5.98 6.019 94,963
08/20/2015 6 6.06 5.98 6 86,121
08/19/2015 6.07 6.0744 5.98 6.01 136,180
08/18/2015 6.1498 6.1499 6.07 6.09 42,720
08/17/2015 6.18 6.23 6.13 6.14 57,200
08/14/2015 6.16 6.211 6.1408 6.161 31,621
08/13/2015 6.21 6.23 6.16 6.17 37,937
08/12/2015 6.16 6.3 6.15 6.29 98,238
08/11/2015 6.08 6.17 6.08 6.17 96,960
08/10/2015 6.11 6.1445 6.11 6.11 43,146
08/07/2015 6.11 6.17 6.07 6.13 64,194
08/06/2015 6.12 6.12 6.07 6.09 44,139
08/05/2015 6.11 6.15 6.1 6.1199 52,932
08/04/2015 6.16 6.18 6.1 6.11 82,359
08/03/2015 6.17 6.21 6.15 6.19 79,174
07/31/2015 6.16 6.2 6.16 6.18 24,881
07/30/2015 6.14 6.17 6.119 6.13 55,321
07/29/2015 6.08 6.13 6.08 6.1299 69,557
07/28/2015 6.11 6.13 6.07 6.08 85,742
07/27/2015 6.11 6.17 6.11 6.12 71,388
07/24/2015 6.17 6.19 6.12 6.18 89,796
07/23/2015 6.15 6.15 6.1 6.1232 90,867
07/22/2015 6.24 6.2404 6.2 6.202 48,573
07/21/2015 6.33 6.36 6.21 6.23 96,118
07/20/2015 6.45 6.458 6.34 6.35 56,904
07/17/2015 6.47 6.5 6.4398 6.47 75,379
07/16/2015 6.38 6.49 6.38 6.49 60,008
07/15/2015 6.28 6.43 6.26 6.4 110,783
07/14/2015 6.28 6.33 6.28 6.32 98,336
07/13/2015 6.25 6.31 6.25 6.3 70,071
07/10/2015 6.22 6.29 6.22 6.26 95,390
07/09/2015 6.25 6.261 6.2 6.2216 61,284
07/08/2015 6.22 6.27 6.22 6.23 64,344
07/07/2015 6.2 6.27 6.16 6.25 191,616
07/06/2015 6.05 6.22 6.02 6.2 136,541
07/02/2015 6.12 6.2 6.12 6.2 145,377
07/01/2015 6.02 6.12 6.02 6.1 148,631
06/30/2015 5.95 6.06 5.94 6.02 211,257
06/29/2015 6 6.07 5.89 5.94 416,993
06/26/2015 6.22 6.26 6.1 6.12 283,804
06/25/2015 6.54 6.54 6.24 6.26 260,909
06/24/2015 6.5 6.5502 6.5 6.51 152,097
06/23/2015 6.66 6.68 6.52 6.55 224,253
06/22/2015 6.75 6.82 6.65 6.66 180,552
06/19/2015 6.9 6.9 6.8 6.8 52,662
06/18/2015 6.85 6.91 6.84 6.9 51,876
06/17/2015 6.82 6.85 6.8 6.81 55,980
06/16/2015 6.89 6.9 6.81 6.82 67,643
06/15/2015 6.9 6.93 6.86 6.88 85,902
06/12/2015 6.95 6.95 6.87 6.92 78,316
06/11/2015 7.1 7.11 6.98 6.99 129,909
06/10/2015 7 7.11 7 7.11 48,427
06/09/2015 7.03 7.0443 7 7 84,802
06/08/2015 7.02 7.04 7.01 7.03 34,678
06/05/2015 7 7.08 7 7 97,270
06/04/2015 7.04 7.11 7.01 7.06 75,028
*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?