Home > Quotes > GZT > Historical Prices

Historical Stock Prices

GZT 
$13.26
*  
0.12
  negative  
0.91%
Get GZT Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
05/23/2013 13.21 13.27 13.08 13.14 3,337
05/22/2013 13.45 13.45 13.26 13.26 2,470
05/21/2013 13.32 13.45 13.3 13.4 9,092
05/20/2013 13.35 13.4 13.34 13.38 2,000
05/17/2013 13.23 13.5 13.21 13.34 16,209
05/16/2013 13.6 13.6 13.28 13.4 3,443
05/15/2013 13.364 13.5 13.3601 13.5 1,844
05/14/2013 13.421 13.5 13.41 13.41 3,291
05/13/2013 13.4501 13.5 13.4501 13.5 1,363
05/10/2013 13.55 13.74 13.55 13.65 3,420
05/09/2013 13.88 13.88 13.69 13.7 6,469
05/08/2013 13.6 13.8 13.6 13.72 15,486
05/07/2013 13.82 13.98 13.73 13.8 6,321
05/06/2013 13.66 13.81 13.63 13.65 7,683
05/03/2013 13.58 13.59 13.51 13.56 20,781
05/02/2013 13.43 13.5935 13.4 13.4 5,625
05/01/2013 13.29 13.29 13.24 13.29 1,139
04/30/2013 13.1901 13.35 13.1901 13.24 9,022
04/29/2013 13.22 13.472 13.19 13.38 39,964
04/26/2013 13.15 13.19 12.96 13.1 4,705
04/25/2013 13.11 13.1699 12.97 12.97 1,845
04/24/2013 12.87 13.06 12.82 13.06 11,615
04/23/2013 12.89 12.9 12.751 12.85 2,592
04/22/2013 12.57 12.9 12.57 12.88 23,894
04/19/2013 12.8 12.87 12.74 12.76 26,577
04/18/2013 12.76 12.9 12.47 12.89 8,958
04/17/2013 13 13.1799 12.8 12.95 7,198
04/16/2013 13.16 13.16 12.81 13 3,893
04/15/2013 12.901 13.0499 12.901 13 801
04/12/2013 12.904 13.1 12.88 13.1 6,661
04/11/2013 12.79 12.96 12.79 12.93 2,930
04/10/2013 13.0001 13.03 12.9202 12.9701 5,313
04/09/2013 13.12 13.12 12.96 13.04 9,003
04/08/2013 13.75 13.75 13.06 13.1 113,279
04/05/2013 13.49 13.8099 13.3 13.67 4,980
04/04/2013 13.8 13.8 13.5 13.5 3,248
04/03/2013 13.72 13.9099 13.7 13.76 11,925
04/02/2013 13.7 13.84 13.591 13.73 3,281
04/01/2013 13.6 13.73 13.55 13.55 5,641
03/28/2013 13.59 13.76 13.54 13.68 4,598
03/27/2013 13.65 13.77 13.61 13.69 4,640
03/26/2013 13.66 13.78 13.571 13.78 10,139
03/25/2013 13.71 13.71 13.53 13.53 4,101
03/22/2013 13.59 13.67 13.22 13.6 23,151
03/21/2013 13.58 13.69 13.44 13.5299 5,442
03/20/2013 13.52 13.726 13.52 13.64 4,695
03/19/2013 13.65 13.72 13.28 13.28 3,979
03/18/2013 13.4 13.8 13.4 13.55 5,292
03/15/2013 13.52 13.81 13.52 13.54 11,730
03/14/2013 13.71 13.85 13.47 13.75 17,569
03/13/2013 13.48 13.555 13.48 13.5 8,616
03/12/2013 13.52 13.55 13.48 13.5 5,545
03/11/2013 13.52 13.54 13.2 13.37 30,154
03/08/2013 13.52 13.55 13.37 13.52 18,716
03/07/2013 13.49 13.49 13.31 13.46 3,085
03/06/2013 13.59 13.8399 13.55 13.578 4,411
03/05/2013 13.44 13.65 13.44 13.4701 2,361
03/04/2013 13.45 13.45 13.3201 13.34 1,661
03/01/2013 13.5 13.74 13.35 13.45 17,793
02/28/2013 13.54 13.7799 13.53 13.6 2,283
02/27/2013 13.31 13.61 13.27 13.483 1,761
02/26/2013 13.2 13.2 12.96 13.1799 1,781
02/25/2013 13.38 13.42 13.09 13.17 3,626
02/22/2013 13.59 13.59 13.28 13.41 3,688
02/21/2013 13.3 13.64 13.1901 13.6399 4,215
02/20/2013 13.68 13.82 13.59 13.59 1,300
02/19/2013 13.25 13.64 13.25 13.64 1,991
02/15/2013 13.31 13.31 13.06 13.14 2,314
02/14/2013 13.3 13.3 13.188 13.2601 29,063
02/13/2013 13.5 13.59 13.47 13.57 1,286
02/12/2013 13.65 13.65 13.38 13.5 20,929
02/11/2013 13.33 13.58 13.17 13.37 33,432
02/08/2013 13.1 13.3799 12.87 13.27 7,059
02/07/2013 13.19 13.19 12.77 13.15 4,796
02/06/2013 13.28 13.28 13.08 13.18 3,665
02/05/2013 13.26 13.5 13.25 13.3999 3,040
02/04/2013 13.1 13.28 13.05 13.13 3,606
02/01/2013 12.8 13.21 12.8 13.02 22,416
01/31/2013 12.7 12.8 12.6 12.8 13,013
01/30/2013 12.85 12.85 12.66 12.77 45,938
01/29/2013 13.11 13.11 12.8901 13.07 24,924
01/28/2013 13.32 13.3699 13.1901 13.25 7,874
01/25/2013 13.23 13.32 13.1001 13.19 27,625
01/24/2013 13.1 13.38 13.01 13.37 6,978
01/23/2013 13.24 13.32 13.18 13.18 10,043
01/22/2013 13.19 13.19 13.02 13.02 8,862
01/18/2013 13.3 13.3 13.2 13.23 12,400
01/17/2013 13.16 13.67 13.13 13.25 32,719
01/16/2013 12.9 13.1 12.9 13.1 21,861
01/15/2013 13.25 13.25 13.1 13.11 8,474
01/14/2013 13.26 13.32 13.23 13.25 6,096
01/11/2013 13.29 13.35 13.1801 13.1801 4,719
01/10/2013 13.3 13.3 13.1 13.22 4,118
01/09/2013 13.07 13.53 13.07 13.5 12,827
01/08/2013 13.16 13.16 12.93 12.93 9,894
01/07/2013 13.22 13.63 13.1 13.24 19,501
01/04/2013 13.36 13.38 13.25 13.27 4,226
01/03/2013 13.45 13.56 13.3201 13.48 7,183
01/02/2013 13.31 13.745 13.31 13.51 8,332
12/31/2012 13 13.22 12.95 13.18 7,422
12/28/2012 13 13 12.76 12.88 7,852
12/27/2012 12.83 13 12.83 13 5,048
12/26/2012 12.57 12.73 12.57 12.73 6,073
12/24/2012 12.66 12.68 12.5 12.5 4,779
12/21/2012 12.89 13 12.7 12.81 57,752
12/20/2012 12.9 13.399 12.88 13.1 9,008
12/19/2012 12.74 13.04 12.6 12.66 11,402
12/18/2012 12.55 12.779 12.45 12.64 6,000
12/17/2012 12.3 12.39 12.0738 12.21 11,840
12/14/2012 12.43 12.759 12.3201 12.4499 17,425
12/13/2012 12.35 12.51 12.1101 12.4599 7,458
12/12/2012 12.13 12.479 12.13 12.35 6,627
12/11/2012 12.01 12.0799 12 12 2,481
12/10/2012 11.85 11.95 11.6401 11.86 4,630
12/07/2012 11.89 11.89 11.7701 11.89 2,503
12/06/2012 11.97 12.07 11.83 11.89 5,466
12/05/2012 11.92 12.09 11.8499 11.97 3,671
12/04/2012 12 12.09 11.91 11.93 10,821
12/03/2012 11.83 11.83 11.5901 11.67 5,297
11/30/2012 12 12.0799 11.75 11.96 3,797
11/29/2012 11.79 11.9787 11.72 11.84 1,942
11/28/2012 11.77 11.83 11.57 11.63 14,389
11/27/2012 11.8 11.8 11.68 11.74 6,313
11/26/2012 11.69 12.0999 11.49 11.91 14,970
11/23/2012 11.69 11.8 11.62 11.7 6,440
11/21/2012 11.4501 11.6499 11.4501 11.56 20,359
11/20/2012 11.19 11.53 11.19 11.36 5,705
11/19/2012 11.02 11.19 11.02 11.19 9,888
11/16/2012 10.85 10.91 10.81 10.91 7,354
11/15/2012 10.82 11.0899 10.7801 10.88 7,516
11/14/2012 11.31 11.31 10.83 10.83 8,054
11/13/2012 11.28 11.43 11.28 11.33 3,806
11/12/2012 11.45 11.5599 11.3801 11.49 2,930
11/09/2012 11.5 11.64 11.27 11.5 3,206
11/08/2012 11.6399 11.691 11.61 11.61 7,313
11/07/2012 11.62 11.6899 11.52 11.5401 11,127
11/06/2012 11.5 11.85 11.5 11.62 11,665
11/05/2012 11.27 11.48 11.27 11.44 9,233
11/02/2012 11.33 11.36 11.26 11.26 3,207
11/01/2012 11.2 11.37 11.12 11.315 4,754
10/31/2012 11.66 11.66 11.1 11.1 10,748
10/26/2012 11.14 11.2294 11.11 11.11 5,676
10/25/2012 11.19 11.24 11.04 11.13 32,393
10/24/2012 11.18 11.29 11.1101 11.21 1,949
10/23/2012 11.22 11.2799 11.15 11.24 10,137
10/22/2012 11.4 11.58 11.26 11.4 5,092
10/19/2012 11.51 11.52 11.3201 11.34 4,309
10/18/2012 11.51 11.51 11.4 11.484 6,696
10/17/2012 11.45 11.65 11.42 11.5 11,174
10/16/2012 11.46 11.46 11.2301 11.25 6,204
10/15/2012 11.47 11.84 11.45 11.6 38,435
10/12/2012 10.93 11.05 10.93 11.04 2,917
10/11/2012 11.02 11.22 10.82 10.83 12,631
10/10/2012 10.99 11 10.88 10.9 9,381
10/09/2012 11.29 11.29 10.9 11 28,998
10/08/2012 11.53 11.55 11.38 11.39 4,550
10/05/2012 11.37 11.53 11.34 11.53 8,719
10/04/2012 11.3799 11.5499 11.25 11.27 7,310
10/03/2012 11.55 11.8899 11.35 11.35 6,212
10/02/2012 11.29 11.86 11.29 11.42 11,397
10/01/2012 10.97 11.1289 10.91 10.99 1,436
09/28/2012 11.03 11.05 10.89 10.9 8,997
09/27/2012 10.91 11.1399 10.9 10.96 15,244
09/26/2012 10.79 10.79 10.66 10.7 12,892
09/25/2012 10.95 10.95 10.79 10.91 6,775
09/24/2012 10.52 11.05 10.52 11.05 27,258
09/21/2012 10.49 10.5 10.42 10.42 2,831
09/20/2012 10.48 10.49 10.35 10.39 27,838
09/19/2012 10.26 10.295 10.2 10.29 2,993
09/18/2012 10.05 10.3099 10.05 10.29 5,532
09/17/2012 10.2 10.29 10.0801 10.09 5,633
09/14/2012 10.12 10.27 10.08 10.2201 2,400
09/13/2012 9.98 10.2599 9.98 10.2599 5,525
09/12/2012 10.193 10.41 9.978 10.06 6,638
09/11/2012 10.05 10.15 9.91 10.15 10,205
09/10/2012 9.83 10 9.83 9.9701 7,800
09/07/2012 9.69 9.94 9.69 9.86 4,180
09/06/2012 9.44 9.7 9.4 9.665 6,868
09/05/2012 9.44 9.47 9.43 9.47 14,332
09/04/2012 9.48 9.6099 9.45 9.55 4,721
08/31/2012 9.76 9.76 9.51 9.6112 3,376
08/30/2012 9.58 9.89 9.5 9.63 20,387
08/29/2012 9.57 9.67 9.57 9.63 5,233
08/28/2012 9.58 9.58 9.4301 9.5 17,277
08/27/2012 9.67 9.67 9.44 9.6 24,370
08/24/2012 9.762 9.95 9.67 9.67 34,715
08/23/2012 9.55 10.05 9.55 9.8 103,749
08/22/2012 9.39 9.59 9.32 9.48 79,592
08/21/2012 9.5 9.5 9.28 9.28 18,748
08/20/2012 9.12 9.64 9.12 9.39 38,726
08/17/2012 9.23 9.23 9.11 9.19 16,178
08/16/2012 9.1 9.2991 9.1 9.25 3,494
08/15/2012 9.1 9.18 9 9.1 20,131
08/14/2012 9 9.28 9 9.21 16,844
08/13/2012 9 9.04 8.7 9 50,208
08/10/2012 9.51 9.68 9.5 9.5 8,283
08/09/2012 9.54 9.589 9.36 9.45 1,482
08/08/2012 9.49 9.6099 9.482 9.58 4,889
08/07/2012 9.44 9.59 9.26 9.42 11,134
08/06/2012 9.54 9.54 9.4319 9.44 6,725
08/03/2012 9.64 9.79 9.63 9.65 9,877
08/02/2012 9.67 9.78 9.51 9.55 26,758
08/01/2012 9.42 9.6588 9.42 9.59 17,549
07/31/2012 9.2 9.24 9.19 9.21 2,700
07/30/2012 9.38 9.39 9.229 9.26 3,830
07/27/2012 9.25 9.43 9.23 9.38 9,465
07/26/2012 9.16 9.31 9.16 9.2 3,478
07/25/2012 9.12 9.28 9.12 9.18 9,222
07/24/2012 9.1 9.1 8.99 9.03 24,459
07/23/2012 9.29 9.3 9.21 9.3 8,022
07/20/2012 9.5199 9.5199 9.5199 9.5199 568
07/19/2012 9.3 9.54 9.3 9.4101 3,471
07/18/2012 9.27 9.3599 9.25 9.3599 1,256
07/17/2012 9.37 9.4999 9.25 9.3001 2,152
07/16/2012 9.58 9.58 9.25 9.41 67,553
07/13/2012 9.72 9.87 9.72 9.82 3,101
07/12/2012 9.76 9.79 9.67 9.71 8,071
07/11/2012 9.67 9.79 9.67 9.72 8,140
07/10/2012 9.62 9.9 9.61 9.61 26,595
07/09/2012 9.65 9.82 9.56 9.6 2,020
07/06/2012 9.6 9.602 9.56 9.59 7,776
07/05/2012 9.71 9.8399 9.56 9.56 2,466
07/03/2012 9.65 9.81 9.5 9.62 55,601
07/02/2012 9.8 9.89 9.5 9.6 59,895
06/29/2012 9.77 9.85 9.7599 9.8 61,705
06/28/2012 9.66 9.8 9.48 9.7499 97,760
06/27/2012 9.7 9.76 9.67 9.68 2,939
06/26/2012 9.76 9.95 9.67 9.78 8,815
06/25/2012 9.7699 9.77 9.6201 9.71 1,674
06/22/2012 9.65 9.75 9.6 9.75 3,482
06/21/2012 9.97 9.99 9.5201 9.64 8,277
06/20/2012 9.99 9.99 9.7362 9.79 6,595
06/19/2012 9.67 10.1 9.67 9.9 9,639
06/18/2012 9.58 9.69 9.58 9.66 2,731
06/15/2012 9.67 9.67 9.43 9.6601 7,883
06/14/2012 9.48 10 9.48 9.8 9,954
06/13/2012 9.6 9.7 9.53 9.54 15,065
06/12/2012 9.83 10.09 9.8001 10 5,967
06/11/2012 9.849 9.85 9.78 9.8 2,961
06/08/2012 10.06 10.06 9.82 9.88 4,616
06/07/2012 10.01 10.0899 10.01 10.0399 8,950
06/06/2012 9.8 10.0399 9.8 9.9106 2,940
06/05/2012 10.05 10.05 9.7501 9.82 6,325
06/04/2012 9.72 9.78 9.51 9.76 25,732
06/01/2012 9.82 9.84 9.72 9.72 2,312
05/31/2012 9.7501 9.9799 9.7501 9.92 3,586
05/30/2012 9.78 9.8599 9.77 9.81 6,758
05/29/2012 9.85 9.95 9.8 9.8 16,116
05/25/2012 10.13 10.28 10.1 10.1301 4,106
05/24/2012 9.95 10.27 9.95 10.1 3,628
05/23/2012 10.01 10.17 9.61 9.82 11,994
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.