Historical Stock Prices

GVCM 
$0.006
*  
0.0005
9.09 %
Get GVCM Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading GVCM now


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 17-JAN-2015 TO 17-APR-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.
04/17/2015 0.006 0.006 0.006 0.006 45,800
04/16/2015 0.0062 0.0068 0.0055 0.0055 59,630
04/15/2015 0.0062 0.0062 0.0062 0.0062 00
04/14/2015 0.0063 0.0063 0.0062 0.0062 12,556
04/13/2015 0.0063 0.0063 0.0063 0.0063 19,700
04/10/2015 0.0063 0.0063 0.0063 0.0063 18,350
04/09/2015 0.0062 0.0063 0.0062 0.0062 55,760
04/08/2015 0.0064 0.0064 0.0064 0.0064 00
04/07/2015 0.0064 0.0064 0.0064 0.0064 00
04/06/2015 0.0062 0.0064 0.0062 0.0064 89,160
04/02/2015 0.0062 0.0062 0.0062 0.0062 1,500
04/01/2015 0.0064 0.0064 0.0064 0.0064 51,000
03/31/2015 0.0062 0.0062 0.0062 0.0062 00
03/30/2015 0.0062 0.0062 0.0062 0.0062 20,000
03/27/2015 0.0065 0.0065 0.0065 0.0065 00
03/26/2015 0.0058 0.0065 0.0058 0.0065 62,160
03/25/2015 0.005 0.006 0.005 0.006 43,000
03/24/2015 0.0051 0.0051 0.005 0.005 2,000
03/23/2015 0.0045 0.0045 0.0045 0.0045 00
03/20/2015 0.0045 0.0045 0.0045 0.0045 5,000
03/19/2015 0.0045 0.0045 0.0045 0.0045 2,800
03/18/2015 0.004 0.004 0.004 0.004 00
03/17/2015 0.004 0.004 0.004 0.004 00
03/16/2015 0.0065 0.0065 0.004 0.004 240,000
03/13/2015 0.0066 0.0067 0.0065 0.0065 122,900
03/12/2015 0.0065 0.0065 0.0065 0.0065 4,800
03/11/2015 0.0067 0.0067 0.0065 0.0065 15,000
03/10/2015 0.0065 0.0065 0.0065 0.0065 2,000
03/09/2015 0.0065 0.0065 0.0065 0.0065 340
03/06/2015 0.0068 0.0068 0.0068 0.0068 26,800
03/05/2015 0.0067 0.0068 0.0067 0.0068 20,000
03/04/2015 0.0068 0.0068 0.0068 0.0068 00
03/03/2015 0.007 0.007 0.0068 0.0068 106,000
03/02/2015 0.0073 0.0073 0.0073 0.0073 00
02/27/2015 0.0073 0.0073 0.0073 0.0073 78,000
02/26/2015 0.0073 0.0073 0.0073 0.0073 65,000
02/25/2015 0.0075 0.0075 0.0075 0.0075 00
02/24/2015 0.0075 0.0078 0.007 0.0075 65,800
02/23/2015 0.008 0.008 0.008 0.008 00
02/20/2015 0.008 0.008 0.008 0.008 00
02/19/2015 0.0078 0.008 0.0075 0.008 71,200
02/18/2015 0.0075 0.0075 0.0072 0.0072 123,894
02/17/2015 0.007 0.0075 0.007 0.007 141,430
02/13/2015 0.0064 0.0065 0.006 0.006 93,110
02/12/2015 0.006 0.006 0.006 0.006 60,800
02/11/2015 0.006 0.006 0.005 0.006 278,000
02/10/2015 0.008 0.008 0.007 0.0075 44,225
02/09/2015 0.008 0.0085 0.008 0.008 79,350
02/06/2015 0.0086 0.0086 0.0086 0.0086 00
02/05/2015 0.0086 0.0086 0.0086 0.0086 10,000
02/04/2015 0.009 0.009 0.0085 0.0085 50,000
02/03/2015 0.0086 0.0094 0.0085 0.0085 56,066
02/02/2015 0.0095 0.0095 0.0095 0.0095 10,000
01/30/2015 0.01 0.01 0.01 0.01 00
01/29/2015 0.01 0.01 0.01 0.01 20,000
01/28/2015 0.01 0.01 0.01 0.01 20,000
01/27/2015 0.01 0.01 0.01 0.01 7,500
01/26/2015 0.01 0.01 0.01 0.01 2,000
01/23/2015 0.01 0.01 0.01 0.01 23,030
01/22/2015 0.0105 0.0105 0.01 0.0105 126,625
01/21/2015 0.01 0.01 0.01 0.01 11,000
01/20/2015 0.009 0.009 0.0085 0.009 69,500
*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?