Quantcast

Historical Stock Prices

GJO 
$22.56
*  
unch
unch
Get GJO Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading GJO now
Exchange:NYSE
Industry: Finance
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 22.56 22.56 22.56 22.56 100
01/17/2019 22.56 22.56 22.56 22.56 100
01/16/2019 22.56 22.56 22.56 22.56 00
01/15/2019 22.56 22.56 22.56 22.56 100
01/14/2019 22.55 22.55 22.55 22.55 00
01/11/2019 22.56 22.56 22.55 22.55 1,100
01/10/2019 22.56 22.56 22.56 22.56 100
01/09/2019 22.56 22.56 22.56 22.56 00
01/08/2019 22.56 22.56 22.56 22.56 300
01/07/2019 22.58 22.58 22.56 22.56 2,400
01/04/2019 22.66 22.66 22.66 22.66 100
01/03/2019 22.5601 22.5825 22.56 22.5825 1,200
01/02/2019 22.56 22.56 22.56 22.56 102
12/31/2018 22.56 22.56 22.56 22.56 00
12/28/2018 22.56 22.56 22.56 22.56 00
12/27/2018 22.56 22.56 22.56 22.56 100
12/26/2018 22.56 22.56 22.56 22.56 00
12/24/2018 22.56 22.56 22.56 22.56 00
12/21/2018 22.56 22.56 22.56 22.56 200
12/20/2018 22.56 22.56 22.56 22.56 200
12/19/2018 22.56 22.56 22.56 22.56 00
12/18/2018 22.56 22.6405 22.56 22.56 1,100
12/17/2018 22.56 22.8429 22.56 22.56 2,930
12/14/2018 22.5825 22.5825 22.5825 22.5825 00
12/13/2018 22.5825 22.5825 22.5825 22.5825 00
12/12/2018 22.5601 22.5825 22.56 22.5825 800
12/11/2018 22.5832 22.5832 22.5832 22.5832 00
12/10/2018 22.56 22.5832 22.56 22.5832 276
12/07/2018 22.6 22.6 22.6 22.6 1,000
12/06/2018 22.67 22.67 22.67 22.67 00
12/04/2018 22.67 22.67 22.67 22.67 100
12/03/2018 22.69 22.6925 22.67 22.6925 400
11/30/2018 22.67 22.67 22.67 22.67 00
11/29/2018 22.67 22.67 22.67 22.67 1,000
11/28/2018 22.67 22.67 22.67 22.67 00
11/27/2018 22.67 22.67 22.67 22.67 1,200
11/26/2018 23.1381 23.1381 23.1381 23.1381 00
11/23/2018 23.1381 23.1381 23.1381 23.1381 00
11/21/2018 23.1381 23.1381 23.1381 23.1381 00
11/20/2018 23.1381 23.1381 23.1381 23.1381 152
11/19/2018 22.67 22.7834 22.67 22.7834 281
11/16/2018 22.67 22.67 22.67 22.67 200
11/15/2018 22.67 22.67 22.67 22.67 00
11/14/2018 22.67 22.67 22.67 22.67 00
11/13/2018 22.67 22.67 22.67 22.67 00
11/12/2018 22.67 22.674 22.67 22.67 560
11/09/2018 22.67 22.67 22.67 22.67 100
11/08/2018 22.75 22.75 22.75 22.75 500
11/07/2018 22.75 22.75 22.75 22.75 00
11/06/2018 22.75 22.75 22.75 22.75 00
11/05/2018 22.69 22.75 22.68 22.75 566
11/02/2018 22.804 22.804 22.804 22.804 00
11/01/2018 22.804 22.804 22.804 22.804 00
10/31/2018 22.804 22.804 22.804 22.804 00
10/30/2018 22.804 22.804 22.804 22.804 00
10/29/2018 22.804 22.804 22.804 22.804 300
10/26/2018 22.89 22.89 22.89 22.89 100
10/25/2018 22.93 22.93 22.93 22.93 00
10/24/2018 22.93 22.93 22.93 22.93 600
10/23/2018 22.65 22.9297 22.65 22.9297 1,894
10/22/2018 22.64 22.9999 22.64 22.9999 1,401
10/19/2018 23.03 23.03 22.8 22.8069 2,800
10/18/2018 23.03 23.03 23.03 23.03 00
*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