Quantcast

Historical Stock Prices

GGB 
$4
*  
0.13
3.15%
Get GGB Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading GGB now
Exchange:NYSE
Industry: Capital Goods
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 4.17 4.22 3.98 4 19,224,210
10/18/2018 4.29 4.31 4.12 4.13 8,703,381
10/17/2018 4.31 4.39 4.215 4.33 12,809,390
10/16/2018 4.27 4.32 4.22 4.31 12,849,160
10/15/2018 4.23 4.29 4.13 4.15 6,509,532
10/12/2018 4.18 4.27 4.12 4.21 7,439,517
10/11/2018 4.14 4.23 4.05 4.13 14,359,860
10/10/2018 4.27 4.27 4.1 4.1 11,904,880
10/09/2018 4.21 4.38 4.13 4.3 31,953,600
10/08/2018 4.3 4.32 4.09 4.15 17,737,170
10/05/2018 4.09 4.13 4.01 4.09 8,142,135
10/04/2018 4.21 4.25 4.07 4.13 8,819,756
10/03/2018 4.46 4.48 4.16 4.23 21,611,830
10/02/2018 4.32 4.36 4.22 4.23 20,055,810
10/01/2018 4.22 4.255 4.1117 4.16 14,937,200
09/28/2018 4.24 4.32 4.19 4.21 10,536,940
09/27/2018 4.29 4.31 4.185 4.3 12,975,110
09/26/2018 4.33 4.345 4.2 4.22 10,615,740
09/25/2018 3.98 4.29 3.98 4.27 12,464,160
09/24/2018 4.2 4.24 4.04 4.04 7,017,305
09/21/2018 4.16 4.25 4.145 4.21 8,782,782
09/20/2018 4.15 4.16 4.06 4.15 7,908,385
09/19/2018 4.06 4.17 4.03 4.05 11,619,110
09/18/2018 3.8 4.05 3.8 4.05 14,693,340
09/17/2018 3.7 3.84 3.7 3.8 7,230,026
09/14/2018 3.69 3.71 3.6 3.67 3,675,932
09/13/2018 3.67 3.73 3.63 3.64 13,063,430
09/12/2018 3.71 3.735 3.64 3.7 6,745,316
09/11/2018 3.65 3.69 3.59 3.64 15,242,280
09/10/2018 3.89 3.91 3.775 3.79 7,528,288
09/07/2018 3.88 3.95 3.77 3.9 7,199,781
09/06/2018 3.76 3.8463 3.73 3.83 8,951,309
09/05/2018 3.68 3.77 3.645 3.72 8,244,837
09/04/2018 3.74 3.775 3.68 3.71 8,767,931
08/31/2018 3.8 3.945 3.75 3.9 7,549,500
08/30/2018 3.93 3.94 3.7634 3.8 6,577,635
08/29/2018 3.91 4 3.88 3.93 7,154,476
08/28/2018 3.89 3.92 3.81 3.92 9,290,709
08/27/2018 3.86 3.95 3.86 3.92 6,164,037
08/24/2018 3.9 3.911 3.8 3.85 4,878,403
08/23/2018 3.98 4.015 3.77 3.78 6,587,084
08/22/2018 3.88 4 3.85 4 6,930,276
08/21/2018 4.02 4.08 3.9 3.92 9,174,205
08/20/2018 4 4.087 3.96 4.06 6,468,343
08/17/2018 3.88 3.99 3.82 3.96 9,915,199
08/16/2018 4.04 4.045 3.905 3.92 7,149,925
08/15/2018 4.05 4.0763 3.94 3.95 8,358,113
08/14/2018 4.1 4.15 4.055 4.15 7,463,020
08/13/2018 4.1 4.14 3.925 4.02 8,573,583
08/10/2018 4.17 4.175 4.04 4.13 13,670,850
08/09/2018 4.52 4.53 4.3134 4.34 8,324,231
08/08/2018 4.62 4.625 4.44 4.56 15,785,590
08/07/2018 4.56 4.565 4.37 4.39 9,282,709
08/06/2018 4.54 4.57 4.47 4.49 4,243,228
08/03/2018 4.46 4.59 4.4 4.55 5,954,048
08/02/2018 4.26 4.445 4.24 4.41 9,743,541
08/01/2018 4.37 4.46 4.32 4.32 14,123,150
07/31/2018 4.49 4.54 4.36 4.4 8,411,217
07/30/2018 4.53 4.55 4.47 4.52 4,375,529
07/27/2018 4.38 4.5 4.365 4.47 7,721,156
07/26/2018 4.41 4.41 4.28 4.31 7,948,628
07/25/2018 4.45 4.495 4.365 4.45 8,962,096
07/24/2018 4.47 4.5 4.39 4.44 9,529,723
07/23/2018 4.26 4.31 4.24 4.28 6,623,003
07/20/2018 4.24 4.3 4.19 4.22 11,028,530
07/19/2018 4.07 4.1 3.975 4.09 7,180,065
*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