Quantcast
GECC

Historical Stock Prices

$8.36
*  
unch
unch
Get GECC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading GECC now
Exchange:NASDAQ

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 18-JAN-2019 TO 18-APR-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.
04/18/2019 8.37 8.42 8.32 8.36 50,730
04/17/2019 8.37 8.41 8.32 8.36 30,473
04/16/2019 8.39 8.42 8.3 8.36 69,983
04/15/2019 8.32 8.35 8.3 8.34 39,375
04/12/2019 8.3 8.3399 8.29 8.32 57,917
04/11/2019 8.3 8.36 8.29 8.29 35,595
04/10/2019 8.32 8.4 8.2923 8.31 38,717
04/09/2019 8.37 8.37 8.28 8.315 26,018
04/08/2019 8.32 8.35 8.3 8.33 13,361
04/05/2019 8.32 8.32 8.26 8.32 10,394
04/04/2019 8.232 8.3 8.2089 8.275 36,453
04/03/2019 8.29 8.29 8.2397 8.2397 64,491
04/02/2019 8.3 8.32 8.25 8.29 18,728
04/01/2019 8.26 8.32 8.2 8.29 226,509
03/29/2019 8.33 8.33 8.25 8.26 93,103
03/28/2019 8.3 8.3888 8.27 8.33 43,063
03/27/2019 8.35 8.4 8.3233 8.34 67,082
03/26/2019 8.3 8.5 8.28 8.35 107,333
03/25/2019 8.27 8.35 8.22 8.3 435,296
03/22/2019 8.23 8.4 8.22 8.26 102,454
03/21/2019 8.34 8.36 8.25 8.29 27,228
03/20/2019 8.36 8.36 8.3 8.31 25,390
03/19/2019 8.25 8.3453 8.21 8.33 61,270
03/18/2019 8.14 8.25 8.1 8.23 30,758
03/15/2019 8.14 8.25 8.06 8.14 58,998
03/14/2019 8.02 8.2481 8.001 8.13 32,730
03/13/2019 8.19 8.2685 8.05 8.07 119,416
03/12/2019 8.23 8.35 8.1 8.23 57,313
03/11/2019 8.22 8.24 8.05 8.24 29,223
03/08/2019 8.14 8.2799 8.01 8.17 26,977
03/07/2019 8.21 8.27 8.11 8.13 55,528
03/06/2019 8.19 8.29 8.19 8.21 20,021
03/05/2019 8.22 8.29 8.09 8.16 47,404
03/04/2019 8.38 8.42 8.11 8.23 55,058
03/01/2019 8.42 8.4621 8.37 8.38 130,670
02/28/2019 8.4 8.42 8.26 8.42 37,964
02/27/2019 8.42 8.44 8.37 8.38 31,485
02/26/2019 8.49 8.57 8.42 8.47 94,373
02/25/2019 8.55 8.55 8.45 8.48 101,894
02/22/2019 8.45 8.515 8.31 8.5 49,469
02/21/2019 8.45 8.47 8.35 8.4 21,484
02/20/2019 8.36 8.47 8.3 8.45 37,487
02/19/2019 8.27 8.45 8.2683 8.31 78,778
02/15/2019 8.26 8.38 8.26 8.27 41,678
02/14/2019 8.25 8.363 8.25 8.3 54,931
02/13/2019 8.28 8.34 8.1958 8.29 45,490
02/12/2019 8.16 8.22 8.13 8.19 42,434
02/11/2019 8.18 8.2289 8.1 8.17 30,033
02/08/2019 8.21 8.24 8.12 8.17 29,335
02/07/2019 8.12 8.2 8.1 8.17 45,603
02/06/2019 8.1 8.2 8.1 8.13 71,209
02/05/2019 8 8.16 8 8.13 70,945
02/04/2019 8 8.09 7.99 8.03 100,106
02/01/2019 8 8.0586 7.99 8 29,014
01/31/2019 8 8.09 7.98 8 63,585
01/30/2019 8.04 8.06 7.99 8 50,337
01/29/2019 8.03 8.06 7.99 8.06 46,782
01/28/2019 7.94 8.005 7.94 7.99 55,710
01/25/2019 7.95 7.99 7.94 7.94 54,275
01/24/2019 7.95 7.96 7.94 7.95 29,321
01/23/2019 7.95 7.9799 7.92 7.95 41,502
01/22/2019 7.86 8 7.86 7.95 49,795
01/18/2019 7.95 7.9854 7.93 7.95 34,449
*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