Quantcast

Historical Stock Prices

GFA 
$6.22
*  
0.21
3.27%
Get GFA Alerts
*Delayed - data as of Jun. 22, 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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-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.
06/22/2018 6.51 6.51 6.22 6.22 10,271
06/21/2018 6.9 6.9 6.42 6.43 50,961
06/20/2018 6.61 6.69 6.58 6.6 13,857
06/19/2018 6.67 6.71 6.58 6.61 11,588
06/18/2018 6.65 6.755 6.6002 6.73 10,038
06/15/2018 6.47 6.8 6.47 6.8 10,736
06/14/2018 6.69 6.78 6.54 6.54 8,518
06/13/2018 6.65 6.75 6.61 6.61 8,978
06/12/2018 6.72 6.86 6.68 6.69 14,942
06/11/2018 6.9 7.06 6.69 6.7 7,910
06/08/2018 6.61 6.89 6.52 6.89 13,722
06/07/2018 6.58 6.58 5.9 6.45 40,251
06/06/2018 6.68 6.7 6.52 6.7 12,733
06/05/2018 6.84 6.8663 6.5831 6.59 5,320
06/04/2018 6.66 6.88 6.66 6.74 14,288
06/01/2018 6.66 6.71 6.3786 6.64 18,021
05/31/2018 6.62 6.73 6.6 6.72 4,417
05/30/2018 6.85 6.85 6.54 6.54 32,335
05/29/2018 6.86 7.13 6.74 6.95 24,867
05/25/2018 7.3 7.3 7.21 7.215 924
05/24/2018 7.24 7.33 7.08 7.29 7,938
05/23/2018 7.43 7.55 7.29 7.33 9,730
05/22/2018 7.09 7.53 7.09 7.35 24,663
05/21/2018 6.91 7.1 6.79 6.95 20,850
05/18/2018 6.7 6.9 6.7 6.84 5,660
05/17/2018 6.71 6.88 6.71 6.86 14,337
05/16/2018 6.75 6.94 6.73 6.75 13,055
05/15/2018 6.53 6.83 6.487 6.74 25,781
05/14/2018 6.735 6.77 6.68 6.74 6,950
05/11/2018 6.9799 6.9799 6.65 6.72 13,555
05/10/2018 6.74 6.945 6.74 6.87 10,681
05/09/2018 6.38 6.71 6.3501 6.7 13,179
05/08/2018 6.5 6.5 6.28 6.42 8,665
05/07/2018 6.62 6.63 6.46 6.5 5,882
05/04/2018 6.614 6.71 6.56 6.61 6,204
05/03/2018 6.63 6.7 6.56 6.58 32,640
05/02/2018 6.69 6.71 6.6 6.68 8,118
05/01/2018 6.76 6.87 6.66 6.75 6,212
04/30/2018 6.97 7.05 6.7 6.81 26,254
04/27/2018 6.91 6.95 6.9 6.95 2,797
04/26/2018 6.77 6.937 6.77 6.937 6,730
04/25/2018 6.664 6.8 6.65 6.71 11,237
04/24/2018 7.02 7.05 6.74 6.82 11,370
04/23/2018 6.79 7.18 6.78 7.18 22,263
04/20/2018 6.58 6.69 6.44 6.68 17,934
04/19/2018 6.61 6.61 6.5 6.55 14,125
04/18/2018 6.7 6.72 6.58 6.6228 19,756
04/17/2018 6.65 6.9 6.5401 6.7 34,355
04/16/2018 7.21 7.23 6.71 6.71 13,940
04/13/2018 7.55 7.55 7.23 7.26 33,262
04/12/2018 7.4 7.75 7.4 7.55 43,040
04/11/2018 6.95 7.35 6.95 7.35 32,347
04/10/2018 6.699 6.9 6.64 6.88 14,879
04/09/2018 6.71 6.93 6.58 6.67 22,463
04/06/2018 6.5548 6.7316 6.39 6.67 35,218
04/05/2018 6.41 6.5563 6.31 6.5 35,102
04/04/2018 6.13 6.33 6.12 6.29 22,962
04/03/2018 5.57 6.24 5.53 6.16 53,397
04/02/2018 6.36 6.36 5.96 6.06 28,293
03/29/2018 5.86 6.26 5.81 6.26 31,744
03/28/2018 5.74 5.74 5.53 5.6435 22,467
03/27/2018 5.92 5.92 5.7 5.72 28,846
03/26/2018 6.05 6.08 5.86 5.92 12,888
03/23/2018 5.95 6.07 5.9 5.91 37,813
03/22/2018 6.09 6.13 5.92 5.93 32,032
*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