Quantcast

Historical Stock Prices

GFA 
$7.13
*  
unch
unch
Get GFA Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading GFA now
Exchange:NYSE
Industry: Basic Industries
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-JUL-2018 TO 19-OCT-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.
10/19/2018 7.08 7.16 6.88 7.13 51,193
10/18/2018 7.07 7.16 7.06 7.13 32,245
10/17/2018 6.93 7.2 6.91 7.14 18,167
10/16/2018 6.85 7.09 6.8 6.96 34,647
10/15/2018 6.51 6.6599 6.44 6.56 55,771
10/12/2018 6.68 6.68 6.11 6.24 25,851
10/11/2018 6.35 6.63 6.21 6.63 19,501
10/10/2018 6.47 6.47 6.32 6.33 60,148
10/09/2018 6.35 6.57 6.35 6.56 42,417
10/08/2018 5.87 6.34 5.87 6.28 79,435
10/05/2018 5.7921 5.82 5.6617 5.78 88,203
10/04/2018 6 6 5.74 5.79 57,812
10/03/2018 6.21 6.21 5.85 6.05 346,499
10/02/2018 5.75 5.94 5.75 5.92 15,921
10/01/2018 5.46 5.65 5.45 5.6 46,396
09/28/2018 5.55 5.57 5.45 5.45 5,956
09/27/2018 5.51 5.6 5.51 5.6 5,712
09/26/2018 5.44 5.49 5.4 5.47 4,071
09/25/2018 5.25 5.46 5.24 5.43 8,421
09/24/2018 5.34 5.42 5.21 5.26 30,135
09/21/2018 5.36 5.39 5.3118 5.37 53,405
09/20/2018 5.33 5.38 5.26 5.35 25,395
09/19/2018 5.33 5.3482 5.27 5.33 60,418
09/18/2018 5.329 5.4 5.329 5.36 13,499
09/17/2018 5.24 5.34 5.22 5.32 31,937
09/14/2018 5.32 5.32 5.25 5.28 7,373
09/13/2018 5.26 5.3 5.23 5.23 6,376
09/12/2018 5.29 5.33 5.22 5.29 7,109
09/11/2018 5.32 5.32 5.21 5.25 6,390
09/10/2018 5.27 5.4 5.27 5.36 13,229
09/07/2018 5.48 5.5 5.23 5.34 41,534
09/06/2018 5.34 5.465 5.34 5.39 123,795
09/05/2018 5.23 5.37 5.23 5.35 15,120
09/04/2018 5.47 5.47 5.2801 5.33 10,652
08/31/2018 5.42 5.5696 5.37 5.53 10,756
08/30/2018 5.35 5.5 5.35 5.45 9,414
08/29/2018 5.4 5.4299 5.27 5.35 12,873
08/28/2018 5.58 5.58 5.32 5.47 32,828
08/27/2018 5.81 5.81 5.54 5.6 89,346
08/24/2018 6.01 6.16 5.75 5.81 97,106
08/23/2018 6.01 6.01 5.9 5.9 12,373
08/22/2018 6.1 6.1 5.95 6.05 14,156
08/21/2018 6.15 6.18 6.1 6.1 1,706
08/20/2018 6.2 6.2281 6.19 6.2 2,507
08/17/2018 6.25 6.26 6.08 6.25 60,691
08/16/2018 6.35 6.35 6.2 6.279 17,562
08/15/2018 6.377 6.377 6.24 6.33 26,670
08/14/2018 6.2 6.42 6.2 6.4 93,665
08/13/2018 6.21 6.3 6.19 6.19 4,056
08/10/2018 6.22 6.45 6.17 6.23 13,246
08/09/2018 6.32 6.34 6.3 6.33 3,228
08/08/2018 6.48 6.48 6.36 6.44 10,363
08/07/2018 6.59 6.6 6.4 6.42 4,567
08/06/2018 6.61 6.62 6.51 6.58 10,624
08/03/2018 6.5 6.63 6.5 6.57 44,983
08/02/2018 6.48 6.54 6.44 6.46 18,261
08/01/2018 6.54 6.57 6.49 6.51 3,752
07/31/2018 6.57 6.6 6.53 6.53 6,506
07/30/2018 6.54 6.66 6.54 6.61 15,185
07/27/2018 6.56 6.5899 6.51 6.52 7,067
07/26/2018 6.54 6.55 6.46 6.46 3,046
07/25/2018 6.52 6.65 6.49 6.56 8,256
07/24/2018 6.56 6.58 6.39 6.48 10,213
07/23/2018 6.09 6.57 6.09 6.57 29,479
07/20/2018 6.14 6.2 6.01 6.05 29,722
07/19/2018 5.37 5.89 5.37 5.8 26,303
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GFA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio