Quantcast

Historical Stock Prices

GBLIL 
$26.06
*  
0.053
0.2%
Get GBLIL Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading GBLIL now
Exchange:NASDAQ
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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
09/21/2018 26.06 26.06 26.04 26.06 4,921
09/20/2018 25.98 26.007 25.98 26.007 2,650
09/19/2018 26.0252 26.0252 25.83 25.9058 2,779
09/18/2018 26 26.0262 25.9451 25.9457 4,081
09/17/2018 25.8651 26.05 25.8651 25.944 4,007
09/14/2018 25.85 26.05 25.85 26.05 2,782
09/13/2018 25.9565 26.05 25.8101 25.9 8,234
09/12/2018 25.96 26.0371 25.88 25.9 18,780
09/11/2018 26.1 26.1 25.8602 25.8738 4,936
09/10/2018 26 26.1 26 26.1 3,536
09/07/2018 25.95 26.054 25.95 25.99 3,190
09/06/2018 25.9077 25.9239 25.9077 25.91 3,277
09/05/2018 26.08 26.08 25.9075 25.91 2,736
09/04/2018 26.0501 26.09 25.8227 25.8227 6,986
08/31/2018 25.9813 26.09 25.9813 26.09 2,728
08/30/2018 25.9 26.04 25.9 26.04 5,175
08/29/2018 25.9 25.98 25.9 25.9609 5,858
08/28/2018 25.9 25.9578 25.9 25.9 6,087
08/27/2018 25.8 25.9 25.8 25.9 1,755
08/24/2018 25.84 25.9 25.84 25.86 2,741
08/23/2018 25.84 25.84 25.8108 25.84 1,972
08/22/2018 25.8 25.8 25.78 25.8 4,117
08/21/2018 25.77 25.8 25.77 25.8 1,319
08/20/2018 25.772 25.7729 25.76 25.7729 4,958
08/17/2018 25.769 25.83 25.769 25.8275 9,479
08/16/2018 25.775 25.8 25.76 25.799 10,399
08/15/2018 25.7819 25.82 25.78 25.7831 1,108
08/14/2018 25.8299 25.83 25.7774 25.7774 1,416
08/13/2018 25.77 25.7701 25.77 25.77 2,551
08/10/2018 25.77 25.8162 25.77 25.7738 2,170
08/09/2018 25.805 25.819 25.77 25.77 2,696
08/08/2018 25.76 25.76 25.76 25.76 1,110
08/07/2018 25.79 25.829 25.74 25.7462 5,561
08/06/2018 25.86 25.8992 25.8174 25.8552 1,251
08/03/2018 25.799 25.85 25.79 25.83 8,150
08/02/2018 25.78 25.8664 25.7729 25.8664 2,482
08/01/2018 25.9 25.9 25.8 25.8 985
07/31/2018 25.76 25.8999 25.76 25.7802 2,890
07/30/2018 25.8257 25.8999 25.8051 25.8051 1,360
07/27/2018 25.81 25.881 25.81 25.8328 2,571
07/26/2018 25.84 25.8712 25.84 25.8712 1,169
07/25/2018 25.75 25.8799 25.75 25.8415 9,145
07/24/2018 25.83 25.864 25.83 25.844 4,849
07/23/2018 25.84 25.8909 25.84 25.8909 1,307
07/20/2018 25.829 25.8299 25.76 25.814 4,734
07/19/2018 25.7948 25.8299 25.761 25.8222 3,057
07/18/2018 25.8 25.818 25.75 25.8 7,299
07/17/2018 25.75 25.83 25.75 25.758 6,674
07/16/2018 25.8209 25.8209 25.75 25.785 1,611
07/13/2018 25.8373 25.8373 25.7501 25.759 1,948
07/12/2018 25.84 25.84 25.75 25.84 9,799
07/11/2018 25.7699 25.9438 25.7699 25.848 7,501
07/10/2018 25.779 25.779 25.72 25.77 3,352
07/09/2018 25.8 25.8 25.71 25.7999 7,634
07/06/2018 25.815 25.94 25.71 25.77 6,642
07/05/2018 25.77 25.77 25.7 25.7025 3,821
07/03/2018 25.7517 25.8 25.6988 25.75 18,979
07/02/2018 25.61 25.78 25.61 25.75 6,032
06/29/2018 25.66 25.75 25.66 25.74 5,547
06/28/2018 25.75 25.75 25.5943 25.6613 7,597
06/27/2018 25.97 26.09 25.97 26.09 21,861
06/26/2018 26.05 26.05 25.94 25.9709 13,486
06/25/2018 25.93 25.95 25.88 25.9475 10,762
06/22/2018 25.83 25.9171 25.83 25.87 7,507
06/21/2018 25.9041 25.94 25.8694 25.94 3,977
*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