Quantcast

Historical Stock Prices

GAB 
$6.13
*  
0.09
1.45%
Get GAB Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading GAB 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 20-JAN-2018 TO 20-APR-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.
04/20/2018 6.22 6.22 6.13 6.13 665,462
04/19/2018 6.21 6.23 6.19 6.22 342,574
04/18/2018 6.21 6.22 6.19 6.21 500,383
04/17/2018 6.2 6.21 6.18 6.18 520,015
04/16/2018 6.13 6.19 6.13 6.16 516,529
04/13/2018 6.16 6.16 6.1 6.1 299,739
04/12/2018 6.14 6.15 6.115 6.12 524,287
04/11/2018 6.1 6.15 6.09 6.1 441,359
04/10/2018 6.15 6.15 6.1 6.11 874,199
04/09/2018 6.08 6.12 6.065 6.09 716,123
04/06/2018 6.1 6.17 6.03 6.04 947,543
04/05/2018 6.11 6.15 6.1019 6.12 644,415
04/04/2018 5.97 6.1 5.97 6.06 895,405
04/03/2018 6.05 6.06 6 6.03 1,125,603
04/02/2018 6.08 6.12 6 6.01 863,523
03/29/2018 6.1 6.13 6.08 6.12 495,873
03/28/2018 6.08 6.105 6.03 6.06 607,892
03/27/2018 6.15 6.19 6.03 6.05 829,964
03/26/2018 6.11 6.15 6.05 6.13 961,268
03/23/2018 6.13 6.19 6.02 6.02 2,145,662
03/22/2018 6.18 6.195 6.12 6.13 1,122,355
03/21/2018 6.18 6.24 6.17 6.21 596,366
03/20/2018 6.19 6.23 6.1748 6.19 471,853
03/19/2018 6.26 6.26 6.13 6.16 653,230
03/16/2018 6.24 6.26 6.23 6.25 162,393
03/15/2018 6.25 6.28 6.21 6.24 493,451
03/14/2018 6.34 6.34 6.23 6.25 884,924
03/13/2018 6.5 6.53 6.42 6.44 696,351
03/12/2018 6.5 6.5212 6.46 6.47 574,702
03/09/2018 6.44 6.5 6.43 6.49 565,179
03/08/2018 6.37 6.4 6.34 6.4 775,261
03/07/2018 6.28 6.34 6.27 6.34 660,501
03/06/2018 6.33 6.33 6.28 6.32 633,784
03/05/2018 6.18 6.31 6.18 6.3 707,112
03/02/2018 6.18 6.24 6.12 6.22 507,193
03/01/2018 6.3 6.32 6.16 6.22 932,859
02/28/2018 6.35 6.4 6.3 6.31 533,234
02/27/2018 6.39 6.41 6.33 6.35 660,940
02/26/2018 6.36 6.44 6.35 6.39 727,546
02/23/2018 6.27 6.34 6.27 6.33 364,226
02/22/2018 6.26 6.2899 6.22 6.25 477,773
02/21/2018 6.27 6.32 6.24 6.25 506,042
02/20/2018 6.3 6.32 6.22 6.25 593,890
02/16/2018 6.27 6.3499 6.27 6.33 492,190
02/15/2018 6.26 6.28 6.215 6.26 654,278
02/14/2018 6.09 6.24 6.08 6.23 589,973
02/13/2018 6.1 6.13 6.07 6.11 653,593
02/12/2018 6.1 6.15 6.04 6.11 1,181,462
02/09/2018 6.06 6.1 5.87 6.05 2,057,102
02/08/2018 6.23 6.23 6.005 6.01 1,396,860
02/07/2018 6.19 6.28 6.16 6.2 1,159,539
02/06/2018 6.01 6.24 5.95 6.22 2,066,542
02/05/2018 6.3 6.35 6.051 6.11 1,591,084
02/02/2018 6.44 6.47 6.3549 6.37 1,222,215
02/01/2018 6.46 6.52 6.46 6.49 531,519
01/31/2018 6.5 6.54 6.47 6.5 1,164,069
01/30/2018 6.52 6.52 6.46 6.48 1,298,166
01/29/2018 6.63 6.64 6.55 6.55 845,098
01/26/2018 6.58 6.65 6.57 6.64 1,177,827
01/25/2018 6.59 6.61 6.55 6.55 559,108
01/24/2018 6.56 6.61 6.54 6.56 1,224,478
01/23/2018 6.53 6.56 6.51 6.56 585,277
01/22/2018 6.48 6.51 6.47 6.5 930,223
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GAB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio