Historical Stock Prices

GZT 
$12.51
*  
0.13
1.03%
Get GZT Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading GZT now
Exchange: NYSE
Industry: Finance
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 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 12.69 12.72 12.37 12.51 10,125
08/28/2014 12.64 12.72 12.57 12.64 4,726
08/27/2014 12.82 12.87 12.7 12.84 1,873
08/26/2014 12.57 12.836 12.57 12.72 8,764
08/25/2014 12.58 12.5999 12.41 12.57 12,249
08/22/2014 12.87 12.87 12.65 12.66 3,872
08/21/2014 12.71 12.76 12.5901 12.69 1,759
08/20/2014 12.59 12.69 12.56 12.59 6,404
08/19/2014 12.87 12.89 12.72 12.72 11,447
08/18/2014 12.97 12.98 12.82 12.89 9,763
08/15/2014 13.12 13.16 13.1 13.1558 4,442
08/14/2014 13.28 13.34 13.1 13.12 10,063
08/13/2014 13.39 13.39 13.25 13.33 4,741
08/12/2014 13.36 13.44 13.32 13.38 7,115
08/11/2014 13.43 13.45 13.34 13.36 10,246
08/08/2014 13.1 13.43 13.09 13.43 18,523
08/07/2014 13.39 13.39 13.01 13.01 61,315
08/06/2014 13.39 13.53 13.34 13.34 62,250
08/05/2014 13.31 13.37 13.15 13.25 39,801
08/04/2014 13.4 13.41 13.25 13.35 32,020
08/01/2014 13.26 13.29 13.16 13.21 16,577
07/31/2014 13.27 13.37 13.25 13.26 9,943
07/30/2014 13.33 13.3799 13.25 13.25 9,899
07/29/2014 13.41 13.43 13.3 13.33 8,299
07/28/2014 13.34 13.47 13.21 13.27 12,952
07/25/2014 13.61 13.67 13.61 13.64 6,525
07/24/2014 13.8 13.87 13.71 13.73 10,152
07/23/2014 13.83 13.83 13.7 13.79 10,065
07/22/2014 13.83 13.92 13.6501 13.71 8,186
07/21/2014 13.65 13.72 13.31 13.6 39,467
07/18/2014 13.78 13.84 13.65 13.76 8,065
07/17/2014 13.86 13.9399 13.69 13.7 26,634
07/16/2014 13.8 13.83 13.59 13.75 10,470
07/15/2014 13.61 13.6784 13.5 13.54 9,159
07/14/2014 13.7 13.78 13.6001 13.67 59,876
07/11/2014 13.64 13.68 13.55 13.63 11,502
07/10/2014 13.62 13.76 13.55 13.62 30,624
07/09/2014 13.43 13.5 13.35 13.43 23,058
07/08/2014 13.36 13.37 13.21 13.21 27,247
07/07/2014 13.38 13.39 13 13.2 28,740
07/03/2014 13.53 13.65 13.48 13.52 65,381
07/02/2014 13.42 13.51 13.25 13.39 31,181
07/01/2014 13.33 13.33 13.21 13.26 3,402
06/30/2014 13.42 13.42 13.17 13.28 18,648
06/27/2014 13.44 13.58 13.44 13.5 10,378
06/26/2014 13.58 13.6 13.32 13.49 81,598
06/25/2014 13.66 13.78 13.44 13.6 108,249
06/24/2014 13.7 13.8203 13.37 13.79 135,157
06/23/2014 13.76 13.869 13.38 13.69 144,829
06/20/2014 13.78 13.97 13.76 13.8 27,767
06/19/2014 13.9 13.98 13.6 13.78 26,660
06/18/2014 13.84 13.884 13.49 13.81 23,101
06/17/2014 13.84 13.9 13.61 13.75 64,361
06/16/2014 13.7 13.81 13.45 13.73 28,714
06/13/2014 13.541 13.595 13.53 13.57 8,082
06/12/2014 13.63 13.65 13.45 13.59 25,296
06/11/2014 13.42 13.52 13.41 13.46 9,292
06/10/2014 13.55 13.55 13.21 13.44 7,684
06/09/2014 13.6 13.628 13.49 13.62 8,032
06/06/2014 13.7 13.87 13.49 13.54 45,433
06/05/2014 13.22 13.51 13.17 13.5 14,164
06/04/2014 12.942 12.942 12.82 12.86 3,985
06/03/2014 12.864 12.9 12.83 12.9 2,264
06/02/2014 13 13 12.88 12.92 9,432
05/30/2014 12.81 12.94 12.81 12.89 2,748
05/29/2014 12.86 12.9 12.74 12.9 145,162
05/28/2014 12.91 13.0297 12.81 12.85 45,406
05/27/2014 13.14 13.15 12.981 13.01 27,748
05/23/2014 13.32 13.32 13.09 13.12 19,159
05/22/2014 13.29 13.3699 13.19 13.19 6,112
05/21/2014 13.26 13.31 13.2 13.31 5,266
05/20/2014 13.31 13.38 13.19 13.33 2,727
05/19/2014 13.4 13.4 13.28 13.32 3,674
05/16/2014 13.4 13.4 13.28 13.32 2,818
05/15/2014 13.29 13.6899 13.27 13.31 3,990
05/14/2014 13.06 13.25 13.02 13.25 10,817
05/13/2014 13.15 13.26 13.07 13.13 3,127
05/12/2014 13.031 13.09 13.02 13.07 6,993
05/09/2014 12.932 13.1 12.93 13.1 1,351
05/08/2014 13.02 13.12 12.941 12.98 11,978
05/07/2014 13.01 13.12 12.95 13.08 9,226
05/06/2014 12.85 12.96 12.75 12.86 11,361
05/05/2014 12.83 12.94 12.78 12.89 15,843
05/02/2014 12.989 12.989 12.83 12.83 1,083
05/01/2014 12.882 13.03 12.81 12.92 4,234
04/30/2014 12.9 12.96 12.79 12.89 5,473
04/29/2014 12.99 13.25 12.99 13.25 6,275
04/28/2014 12.88 13.079 12.78 12.78 27,260
04/25/2014 12.768 12.83 12.69 12.75 4,585
04/24/2014 12.84 12.89 12.77 12.79 4,239
04/23/2014 12.65 12.7296 12.59 12.61 61,048
04/22/2014 12.59 12.6599 12.49 12.61 53,117
04/21/2014 12.68 12.68 12.54 12.54 2,525
04/17/2014 12.69 12.74 12.5 12.56 11,966
04/16/2014 12.7001 12.7001 12.61 12.61 742
04/15/2014 12.7899 12.7899 12.64 12.73 1,216
04/14/2014 12.7499 12.79 12.74 12.76 3,376
04/11/2014 12.6799 12.7024 12.5698 12.6699 3,827
04/10/2014 12.71 12.75 12.6 12.62 10,073
04/09/2014 12.89 13.03 12.86 13.03 4,154
04/08/2014 12.94 13.09 12.89 13.05 14,045
04/07/2014 12.92 12.92 12.817 12.88 3,409
04/04/2014 12.9 12.92 12.6601 12.74 29,728
04/03/2014 12.9 12.97 12.7401 12.88 17,192
04/02/2014 13.09 13.15 13 13.13 32,231
04/01/2014 12.91 13.23 12.91 13.11 13,546
03/31/2014 12.87 13.03 12.77 13.03 13,050
03/28/2014 12.85 12.9 12.8209 12.8872 1,996
03/27/2014 12.87 12.93 12.8 12.92 4,946
03/26/2014 12.83 12.94 12.83 12.84 5,439
03/25/2014 12.9999 13 12.87 12.95 5,204
03/24/2014 12.87 13.0899 12.85 13.0899 2,601
03/21/2014 12.9 12.912 12.9 12.912 254
03/20/2014 12.89 12.99 12.86 12.88 2,776
03/19/2014 13.2799 13.2799 13 13.06 2,098
03/18/2014 13.251 13.251 13.15 13.1601 26,437
03/17/2014 13.33 13.33 13.2 13.24 2,815
03/14/2014 13.11 13.25 13.09 13.23 3,833
03/13/2014 13.29 13.34 13.16 13.23 68,605
03/12/2014 13.18 13.269 13.18 13.25 8,329
03/11/2014 13.17 13.2099 12.94 13.12 2,111
03/10/2014 13.16 13.27 13.0901 13.26 18,799
03/07/2014 13.04 13.15 13.01 13.15 1,840
03/06/2014 13.18 13.25 12.99 13 15,707
03/05/2014 13.22 13.32 13.14 13.14 6,985
03/04/2014 13.05 13.1 12.94 13.09 20,262
03/03/2014 12.84 12.9 12.69 12.9 4,566
02/28/2014 12.95 13.1 12.9301 13.09 6,226
02/27/2014 12.9 13.0999 12.8586 12.8601 9,528
02/26/2014 12.85 12.85 12.62 12.7 5,610
02/25/2014 12.71 12.7299 12.62 12.63 2,945
02/24/2014 12.58 12.85 12.58 12.8499 4,466
02/21/2014 12.5 12.54 12.44 12.53 2,560
02/20/2014 12.48 12.67 12.41 12.67 6,871
02/19/2014 12.54 12.65 12.54 12.56 1,789
02/18/2014 12.6 12.678 12.55 12.66 4,534
02/14/2014 12.75 12.78 12.66 12.69 4,191
02/13/2014 12.56 12.82 12.56 12.82 3,983
02/12/2014 12.57 12.6399 12.51 12.53 7,032
02/11/2014 12.51 12.69 12.51 12.69 4,061
02/10/2014 12.74 12.76 12.5308 12.65 4,828
02/07/2014 12.631 12.96 12.6101 12.94 3,069
02/06/2014 12.54 12.8899 12.49 12.73 6,366
02/05/2014 12.41 12.57 12.371 12.49 86,126
02/04/2014 12.53 12.64 12.35 12.42 29,527
02/03/2014 12.5 12.54 12.12 12.23 21,322
01/31/2014 12.57 12.69 12.44 12.66 12,349
01/30/2014 12.7 12.7 12.59 12.69 10,375
01/29/2014 12.71 12.76 12.57 12.626 7,153
01/28/2014 12.67 13.04 12.63 12.9 5,565
01/27/2014 12.61 12.7964 12.59 12.7 3,319
01/24/2014 12.57 12.67 12.5101 12.55 8,984
01/23/2014 12.68 12.7 12.6 12.69 6,139
01/22/2014 12.81 12.81 12.67 12.73 12,150
01/21/2014 12.77 12.9 12.66 12.7501 31,007
01/17/2014 13.1299 13.1299 12.871 12.98 4,525
01/16/2014 13.04 13.11 12.73 13 10,556
01/15/2014 13.15 13.27 13.15 13.27 3,639
01/14/2014 13.08 13.24 13.01 13.13 12,186
01/13/2014 13.08 13.18 13.0101 13.08 5,423
01/10/2014 13.03 13.03 12.94 12.95 1,497
01/09/2014 12.83 12.9199 12.75 12.91 3,765
01/08/2014 13.02 13.02 12.67 12.97 11,846
01/07/2014 12.95 13.05 12.95 13.05 8,105
01/06/2014 12.98 13.09 12.89 13.08 4,266
01/03/2014 13.03 13.13 13.01 13.09 2,582
01/02/2014 13.12 13.17 13.04 13.11 11,764
12/31/2013 13.41 13.54 13.31 13.41 5,165
12/30/2013 13.29 13.316 13.01 13.17 8,597
12/27/2013 13.37 13.44 13.25 13.44 1,856
12/26/2013 13.3 13.31 13.22 13.26 6,604
12/24/2013 13.6 13.6 13.34 13.539 1,841
12/23/2013 13.53 13.7199 13.51 13.51 9,876
12/20/2013 13.3 13.36 13.21 13.211 2,688
12/19/2013 13.26 13.38 13.17 13.19 7,394
12/18/2013 13.24 13.49 13.24 13.49 7,211
12/17/2013 13.34 13.34 13.1 13.14 6,554
12/16/2013 13.31 13.4799 13.25 13.36 5,608
12/13/2013 13.22 13.79 13.22 13.26 8,273
12/12/2013 13.19 13.4 13.09 13.35 19,732
12/11/2013 13.33 13.5 13.2501 13.35 2,908
12/10/2013 13.43 13.43 13.22 13.41 8,404
12/09/2013 13.58 13.62 13.57 13.62 4,481
12/06/2013 13.46 13.55 13.4 13.45 4,103
12/05/2013 13.29 13.38 13.241 13.25 1,199
12/04/2013 13.22 13.32 13.0601 13.3 13,337
12/03/2013 13.39 13.46 13.25 13.405 10,045
12/02/2013 13.5 13.59 13.3901 13.54 7,329
11/29/2013 13.31 13.41 13.25 13.35 2,406
11/27/2013 13.27 13.47 13.27 13.46 1,805
11/26/2013 13.32 13.51 13.25 13.44 15,476
11/25/2013 12.98 13.25 12.98 13.25 3,372
11/22/2013 12.9999 13.09 12.911 13.0899 3,857
11/21/2013 12.84 12.95 12.84 12.88 3,870
11/20/2013 13.28 13.32 12.93 12.93 8,369
11/19/2013 13.48 13.48 13.28 13.45 4,507
11/18/2013 13.54 13.54 13.3477 13.53 2,248
11/15/2013 13.53 13.55 13.3601 13.39 4,830
11/14/2013 13.48 13.55 13.29 13.51 5,565
11/13/2013 13.21 13.47 13.11 13.47 5,357
11/12/2013 13.35 13.48 13.2301 13.47 3,042
11/11/2013 13.64 13.66 13.42 13.48 4,144
11/08/2013 13.59 13.77 13.5 13.77 7,618
11/07/2013 13.73 13.73 13.386 13.59 3,178
11/06/2013 13.47 13.5 13.37 13.46 3,508
11/05/2013 13.64 13.64 13.41 13.4201 6,779
11/04/2013 13.86 13.86 13.53 13.76 4,878
11/01/2013 13.48 13.69 13.48 13.68 3,175
10/31/2013 13.61 13.7 13.45 13.58 5,929
10/30/2013 13.69 14.0695 13.4301 13.61 17,390
10/29/2013 13.75 13.83 13.6601 13.83 1,891
10/28/2013 13.53 13.89 13.53 13.76 4,853
10/25/2013 13.64 13.7 13.54 13.61 1,715
10/24/2013 13.43 13.68 13.43 13.55 4,601
10/23/2013 13.48 13.6 13.05 13.3 12,759
10/22/2013 13.24 13.55 13.23 13.49 7,238
10/21/2013 13.26 13.34 13.1 13.12 3,470
10/18/2013 13.45 13.47 13.271 13.311 6,393
10/17/2013 13.09 13.44 13.07 13.44 7,181
10/16/2013 13.14 13.36 13.11 13.22 4,239
10/15/2013 13.16 13.2 13.02 13.02 2,563
10/14/2013 13.23 13.33 13.23 13.33 1,700
10/11/2013 13.35 13.5 13.3401 13.37 2,079
10/10/2013 13.33 13.49 13.091 13.41 2,719
10/09/2013 13.2 13.35 13.19 13.3 6,165
10/08/2013 13.21 13.3 13.21 13.23 1,402
10/07/2013 13 13.34 13 13.28 5,218
10/04/2013 12.95 12.96 12.88 12.95 8,163
10/03/2013 13.07 13.178 12.83 12.83 14,444
10/02/2013 13.31 13.31 13.15 13.31 6,289
10/01/2013 13.3 13.67 13.3 13.47 13,799
09/30/2013 13.29 13.37 13.26 13.33 4,800
09/27/2013 13.162 13.3299 13.0222 13.25 3,276
09/26/2013 13.25 13.32 13.1317 13.25 3,160
09/25/2013 13.2 13.33 13.07 13.3 3,595
09/24/2013 13.31 13.35 13.152 13.2 3,009
09/23/2013 13.16 13.42 13.16 13.22 18,743
09/20/2013 13.1601 13.3419 13.16 13.22 3,157
09/19/2013 13.46 13.6399 13.35 13.35 2,023
09/18/2013 13.1824 13.53 13.1824 13.35 1,534
09/17/2013 13.13 13.41 13.071 13.41 3,433
09/16/2013 13 13.29 13 13.2899 5,185
09/13/2013 12.94 13 12.8501 12.99 1,381
09/12/2013 12.84 12.9999 12.7601 12.91 2,677
09/11/2013 12.59 12.91 12.59 12.77 3,677
09/10/2013 12.41 12.62 12.41 12.62 1,240
09/09/2013 12 12.4 12 12.26 2,510
09/06/2013 12.27 12.28 12.1116 12.2 3,800
09/05/2013 12.16 12.2699 12.04 12.19 4,473
09/04/2013 12.15 12.48 12.0301 12.28 3,718
09/03/2013 12.35 12.35 12.0013 12.07 2,961
08/30/2013 12.25 12.25 12.05 12.06 12,905
08/29/2013 11.98 12.3 11.98 12.3 9,277
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?