Quantcast

Historical Stock Prices

GIB 
$65.46
*  
0.26
0.4%
Get GIB Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading GIB now
Exchange:NYSE
Industry: Consumer Services
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-OCT-2018 TO 18-JAN-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.
01/18/2019 65.23 65.895 65.23 65.46 192,621
01/17/2019 64.95 65.32 64.74 65.2 226,999
01/16/2019 64.96 65.39 64.88 65.27 134,394
01/15/2019 64.35 65.06 64.27 64.89 203,929
01/14/2019 64.11 64.32 63.43 64.01 186,079
01/11/2019 65.02 65.3 64.72 64.84 236,406
01/10/2019 63.77 65.41 63.68 65.21 266,128
01/09/2019 63.07 64.52 63.07 64.41 231,726
01/08/2019 61.75 63.04 61.75 62.88 257,680
01/07/2019 60.55 61.76 60.47 61.56 213,766
01/04/2019 60.23 60.95 59.93 60.69 217,971
01/03/2019 60.58 60.72 59.56 59.56 209,785
01/02/2019 60.41 61.5 60.27 61.19 225,757
12/31/2018 60.23 61.19 60.23 61.19 309,065
12/28/2018 59.99 60.6659 59.66 60.06 286,774
12/27/2018 59.36 59.67 58.45 59.67 273,243
12/26/2018 58.5 60.18 57.97 60.16 140,227
12/24/2018 57.51 58.79 57.35 58.39 135,804
12/21/2018 59.39 59.53 57.62 57.78 262,113
12/20/2018 60.63 61.39 59.14 59.48 249,387
12/19/2018 62.2 62.25 60.87 61.15 267,759
12/18/2018 62.09 62.61 61.87 62.11 133,831
12/17/2018 62.5 62.97 61.67 61.84 183,668
12/14/2018 63.34 63.59 62.81 63.02 126,802
12/13/2018 64.21 64.52 63.67 63.87 174,074
12/12/2018 63.52 64.83 63.52 64.15 214,629
12/11/2018 63.43 64 62.82 63 138,684
12/10/2018 62.48 63.03 61.79 62.78 203,867
12/07/2018 63.73 64.35 62.54 62.54 301,434
12/06/2018 62.57 63.6524 61.99 63.59 251,850
12/04/2018 64.19 64.9 63.54 63.68 217,551
12/03/2018 64.54 64.74 63.76 64.29 279,986
11/30/2018 63.47 64.18 63.22 63.82 217,996
11/29/2018 63.66 64.21 63.45 63.47 209,819
11/28/2018 63.38 64.13 63.24 63.9 180,608
11/27/2018 62.98 63.62 62.69 63.16 121,695
11/26/2018 63 63.87 62.92 63.46 165,320
11/23/2018 61.88 62.81 61.88 62.58 104,577
11/21/2018 61.69 62.71 61.26 62.18 191,181
11/20/2018 60.49 61.3 60.15 61.2 208,751
11/19/2018 62.58 62.81 61.01 61.24 271,299
11/16/2018 61.6 63.07 61.6 62.96 247,068
11/15/2018 61.25 62.06 61.1 61.9 377,765
11/14/2018 61.86 62.38 61.13 61.47 148,156
11/13/2018 60.87 61.8 60.84 61.59 170,825
11/12/2018 61.5 61.74 60.53 60.77 176,212
11/09/2018 61.81 62.3 61.54 61.91 174,254
11/08/2018 62.29 63.04 62 62.45 234,976
11/07/2018 62.86 63.61 62.14 62.16 270,126
11/06/2018 60.84 61.11 59.82 60.28 247,030
11/05/2018 60.96 61.4 60.57 60.85 164,743
11/02/2018 62.61 62.9 61.13 61.3 280,541
11/01/2018 61.38 62.85 61.1 62.65 250,249
10/31/2018 60.17 62.17 60.17 61.7 487,566
10/30/2018 57.96 59.8 57.7 59.7 386,118
10/29/2018 58.79 59.04 57.46 57.97 323,081
10/26/2018 58.61 59.15 58.09 58.58 253,244
10/25/2018 60.03 60.22 59.41 59.56 298,502
10/24/2018 61.52 62.22 59.79 59.86 453,406
10/23/2018 60.9 61.87 60.18 61.64 189,274
10/22/2018 60.15 61.94 60.11 61.65 187,017
10/19/2018 60.39 61.07 59.85 60.1 200,324
10/18/2018 61.17 61.32 59.92 60.22 133,800
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GIB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio