Quantcast

Historical Stock Prices

GEC 
$4.16
*  
0.07
1.71%
Get GEC Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading GEC now
Exchange:NASDAQ
Industry: Technology
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 4.09 4.16 4.09 4.16 1,323
07/18/2019 4.03 4.12 4 4.09 7,410
07/17/2019 4.31 4.32 3.99 3.99 303,944
07/16/2019 4.2 4.31 4.04 4.2 237,227
07/15/2019 4.1001 4.302 4.1001 4.255 76,333
07/12/2019 4.17 4.3 4.17 4.23 21,129
07/11/2019 4.23 4.3 4.165 4.255 5,656
07/10/2019 4.33 4.33 4.15 4.15 9,170
07/09/2019 4.29 4.33 4.19 4.25 50,739
07/08/2019 4.27 4.27 4.24 4.24 3,770
07/05/2019 4.23 4.31 4.23 4.27 12,221
07/03/2019 4.28 4.29 4.28 4.29 306
07/02/2019 4.3 4.3 4.14 4.28 2,459
07/01/2019 4.03 4.31 4.03 4.31 36,146
06/28/2019 4.06 4.33 3.83 4.3 97,036
06/27/2019 4.17 4.33 4.16 4.27 4,318
06/26/2019 4.22 4.2595 4 4.17 3,029
06/25/2019 4.15 4.35 3.89 4.25 50,519
06/24/2019 4.4 4.44 4.0503 4.2 64,644
06/21/2019 3.83 4.43 3.62 4.35 195,102
06/20/2019 3.64 3.75 3.6 3.71 38,577
06/19/2019 3.76 4.25 3.54 3.69 63,517
06/18/2019 3.63 3.75 3.5 3.685 37,092
06/17/2019 3.8 3.99 3.51 3.67 92,858
06/14/2019 3.6693 3.7395 3.49 3.56 519,631
06/13/2019 3.43 3.67 3.43 3.63 49,661
06/12/2019 3.74 3.78 3.25 3.5 645,053
06/11/2019 3.6783 3.8 3.6783 3.7975 7,206
06/10/2019 3.66 3.7054 3.6411 3.6564 1,207
06/07/2019 3.67 3.73 3.67 3.68 4,962
06/06/2019 3.63 3.75 3.62 3.62 3,205
06/05/2019 3.75 3.75 3.6 3.61 9,181
06/04/2019 3.61 3.75 3.59 3.64 9,432
06/03/2019 3.62 3.62 3.43 3.53 9,924
05/31/2019 3.62 3.69 3.62 3.63 1,326
05/30/2019 3.66 3.68 3.6 3.6238 5,633
05/29/2019 3.72 3.74 3.4586 3.655 13,019
05/28/2019 3.78 3.79 3.7 3.7 3,096
05/24/2019 3.83 3.83 3.72 3.74 2,035
05/23/2019 3.733 3.934 3.7 3.75 21,018
05/22/2019 3.9 3.95 3.78 3.78 16,714
05/21/2019 3.911 3.95 3.864 3.9 12,934
05/20/2019 3.68 4.09 3.68 4 12,925
05/17/2019 4.125 4.125 3.7688 3.86 15,488
05/16/2019 4.11 4.125 4.11 4.125 3,193
05/15/2019 4.11 4.11 4.11 4.11 209
05/14/2019 4.19 4.2 4.11 4.12 7,680
05/13/2019 4.15 4.19 4.12 4.19 5,724
05/10/2019 4.165 4.1958 4.15 4.15 4,925
05/09/2019 4.15 4.2 4.15 4.2 3,637
05/08/2019 4.17 4.19 4.15 4.17 6,022
05/07/2019 4.15 4.19 4.15 4.16 9,362
05/06/2019 4.224 4.3 4.17 4.17 5,425
05/03/2019 4.23 4.29 4.17 4.29 2,586
05/02/2019 4.285 4.3 4.245 4.245 2,819
05/01/2019 4.3 4.3 4.27 4.27 1,159
04/30/2019 4.342 4.39 4.25 4.25 2,275
04/29/2019 4.3 4.3 4.3 4.3 00
04/26/2019 4.27 4.3315 4.0803 4.3 15,900
04/25/2019 4.35 4.5 4.27 4.27 217,427
04/24/2019 4.39 4.39 4.27 4.27 2,952
04/23/2019 4.467 4.57 4.4 4.4 1,860
04/22/2019 4.52 4.53 4.3901 4.455 4,954
*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