Quantcast

Historical Stock Prices

$30.53
*  
0.08
0.26%
Get G Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading G now
Exchange:NYSE
Industry: Consumer Services
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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 30.46 30.65 30.36 30.53 585,798
07/19/2018 30.14 30.52 30.09 30.45 1,079,948
07/18/2018 30.07 30.24 29.89 30.22 506,468
07/17/2018 29.85 30.15 29.68 30.1 574,878
07/16/2018 29.97 30.19 29.88 29.91 897,697
07/13/2018 29.83 29.94 29.71 29.93 574,423
07/12/2018 29.99 30.14 29.84 29.87 778,336
07/11/2018 29.62 29.91 29.58 29.86 1,274,385
07/10/2018 29.79 30.005 29.52 29.72 1,202,178
07/09/2018 29.66 29.72 29.44 29.72 499,078
07/06/2018 29.28 29.64 29.16 29.53 603,183
07/05/2018 29.14 29.28 29.05 29.25 816,536
07/03/2018 29.25 29.41 29.02 29.02 605,713
07/02/2018 28.83 29.18 28.7 29.16 1,207,048
06/29/2018 29.04 29.2 28.915 28.93 1,021,073
06/28/2018 28.82 29.16 28.68 28.97 865,052
06/27/2018 29.67 29.67 28.91 28.92 813,548
06/26/2018 29.89 30.02 29.54 29.57 1,136,707
06/25/2018 30.22 30.22 29.69 29.81 770,816
06/22/2018 30.29 30.46 30.08 30.29 2,382,172
06/21/2018 30.41 30.41 30 30.22 1,061,593
06/20/2018 30.83 30.99 30.31 30.38 632,847
06/19/2018 30.65 30.67 30.275 30.56 760,176
06/18/2018 30.98 31.01 30.69 30.84 576,180
06/15/2018 30.82 30.95 30.74 30.94 737,543
06/14/2018 30.84 30.97 30.75 30.89 675,549
06/13/2018 30.83 31.0099 30.64 30.75 1,077,667
06/12/2018 30.61 30.83 30.45 30.71 778,783
06/11/2018 30.64 30.79 30.4638 30.54 452,419
06/08/2018 30.59 31.42 30.5 30.66 753,119
06/07/2018 31.02 31.02 30.59 30.65 464,555
06/06/2018 30.75 31.14 30.61 31.06 957,405
06/05/2018 30.54 30.72 30.43 30.71 607,816
06/04/2018 30.46 30.68 30.31 30.48 786,204
06/01/2018 30.18 30.405 30.18 30.36 827,127
05/31/2018 30.41 30.53 30 30.03 975,789
05/30/2018 30.27 30.55 30.19 30.42 394,168
05/29/2018 30.01 30.265 29.85 30.15 699,944
05/25/2018 30.37 30.44 30.06 30.15 800,950
05/24/2018 30.51 30.67 30.32 30.44 446,657
05/23/2018 30.56 30.59 30.225 30.51 551,996
05/22/2018 30.58 30.73 30.41 30.58 643,886
05/21/2018 30.61 30.8 30.49 30.6 463,280
05/18/2018 30.36 30.71 30.19 30.56 856,193
05/17/2018 30.6 30.6 30.2 30.36 979,246
05/16/2018 30.68 30.76 30.48 30.59 656,882
05/15/2018 30.56 30.67 30.43 30.62 518,277
05/14/2018 31.14 31.21 30.68 30.7 866,951
05/11/2018 31.01 31.225 30.87 31.17 893,561
05/10/2018 30.5 31.05 30.44 31 1,407,220
05/09/2018 30.32 30.61 30.25 30.5 1,309,990
05/08/2018 30.3 30.64 29.92 30.29 1,718,255
05/07/2018 29.63 29.89 29.34 29.85 1,245,977
05/04/2018 31.36 31.52 29.19 29.64 3,134,102
05/03/2018 31.51 32.15 31.45 32.1 745,176
05/02/2018 31.83 31.95 31.585 31.67 821,152
05/01/2018 31.8 31.95 31.67 31.81 704,112
04/30/2018 31.97 32.13 31.84 31.89 608,251
04/27/2018 31.98 32.11 31.6 31.76 392,501
04/26/2018 31.49 31.99 31.46 31.9 323,383
04/25/2018 31.67 31.67 31.32 31.4 394,871
04/24/2018 32.2 32.2 31.58 31.66 342,455
04/23/2018 32.24 32.29 31.9418 32.07 253,966
04/20/2018 32.3 32.43 32.07 32.1 228,743
*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?

Smart Portfolio