Quantcast

Historical Stock Prices

GER 
$6.87
*  
0.11
1.63%
Get GER Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading GER 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 17-MAY-2018 TO 17-AUG-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.
08/17/2018 6.75 6.9 6.75 6.87 312,860
08/16/2018 6.78 6.79 6.73 6.76 288,839
08/15/2018 6.82 6.82 6.67 6.75 291,807
08/14/2018 6.88 6.9 6.8 6.86 226,822
08/13/2018 7 7.0031 6.81 6.81 288,049
08/10/2018 7 7.13 6.99 7.02 345,183
08/09/2018 6.94 7.06 6.93 6.97 287,758
08/08/2018 6.86 6.97 6.85 6.93 275,489
08/07/2018 7.02 7.07 6.91 6.94 336,937
08/06/2018 6.95 7.02 6.9 6.97 289,951
08/03/2018 6.98 6.98 6.9 6.95 212,891
08/02/2018 6.68 6.91 6.62 6.9 498,732
08/01/2018 6.62 6.69 6.57 6.66 197,953
07/31/2018 6.57 6.66 6.5401 6.64 153,582
07/30/2018 6.52 6.59 6.52 6.59 149,837
07/27/2018 6.63 6.64 6.45 6.45 218,164
07/26/2018 6.53 6.66 6.53 6.63 170,757
07/25/2018 6.49 6.57 6.41 6.56 358,990
07/24/2018 6.53 6.56 6.45 6.5 166,398
07/23/2018 6.44 6.4971 6.3975 6.46 230,766
07/20/2018 6.52 6.54 6.4 6.4 107,620
07/19/2018 6.51 6.59 6.4205 6.5 370,313
07/18/2018 6.2 6.35 6.2 6.31 247,886
07/17/2018 6.25 6.259 6.21 6.21 146,057
07/16/2018 6.28 6.2896 6.24 6.26 177,178
07/13/2018 6.26 6.35 6.2485 6.3 182,644
07/12/2018 6.2 6.26 6.1701 6.26 246,037
07/11/2018 6.17 6.24 6.15 6.16 122,186
07/10/2018 6.27 6.3105 6.23 6.23 162,033
07/09/2018 6.26 6.29 6.21 6.27 135,718
07/06/2018 6.11 6.24 6.06 6.2 353,744
07/05/2018 6.19 6.23 6.16 6.16 131,111
07/03/2018 6.15 6.21 6.1 6.17 236,932
07/02/2018 6.14 6.14 6.04 6.07 247,896
06/29/2018 6.13 6.16 6.06 6.14 304,736
06/28/2018 6.05 6.126 6 6.06 255,000
06/27/2018 6.24 6.2684 6.04 6.07 289,747
06/26/2018 6.08 6.2 6.05 6.19 316,083
06/25/2018 6.26 6.26 6.035 6.06 228,850
06/22/2018 6.25 6.3197 6.25 6.27 231,793
06/21/2018 6.2 6.2 6.11 6.14 206,939
06/20/2018 6.17 6.21 6.12 6.19 186,967
06/19/2018 6.09 6.14 6.07 6.1 259,663
06/18/2018 6.06 6.1816 6.05 6.17 215,721
06/15/2018 6.26 6.2699 6.05 6.06 213,827
06/14/2018 6.32 6.3699 6.28 6.3 205,696
06/13/2018 6.47 6.47 6.3 6.3 313,848
06/12/2018 6.59 6.59 6.48 6.48 226,909
06/11/2018 6.45 6.59 6.4062 6.59 161,689
06/08/2018 6.53 6.53 6.4422 6.48 155,659
06/07/2018 6.43 6.54 6.43 6.52 177,262
06/06/2018 6.49 6.5379 6.45 6.45 293,465
06/05/2018 6.52 6.61 6.51 6.56 289,882
06/04/2018 6.61 6.6385 6.56 6.61 160,250
06/01/2018 6.58 6.62 6.55 6.57 275,684
05/31/2018 6.51 6.6 6.49 6.57 263,235
05/30/2018 6.41 6.54 6.39 6.53 230,728
05/29/2018 6.29 6.46 6.26 6.36 380,020
05/25/2018 6.39 6.39 6.17 6.33 413,414
05/24/2018 6.57 6.57 6.42 6.46 237,177
05/23/2018 6.64 6.64 6.54 6.58 185,115
05/22/2018 6.71 6.72 6.62 6.64 167,411
05/21/2018 6.69 6.74 6.64 6.67 213,845
05/18/2018 6.86 6.86 6.61 6.66 290,786
05/17/2018 6.82 7.03 6.8134 6.98 521,170
*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