Quantcast

Historical Stock Prices

GJS 
$21.67
*  
0.05
0.23%
Get GJS Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading GJS 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
09/21/2018 21.37 21.67 21.32 21.67 2,208
09/20/2018 21.545 21.72 21.43 21.72 1,000
09/19/2018 21.74 21.74 21.74 21.74 100
09/18/2018 21.74 24.89 21.15 21.73 35,784
09/17/2018 21.48 21.48 21.48 21.48 00
09/14/2018 21.39 21.48 21.39 21.48 1,100
09/13/2018 21.39 21.39 21.39 21.39 100
09/12/2018 21.36 21.36 21.36 21.36 00
09/11/2018 21.36 21.36 21.36 21.36 00
09/10/2018 21.36 21.36 21.36 21.36 00
09/07/2018 21.35 21.36 21.35 21.36 250
09/06/2018 21.0895 21.0895 21.08 21.08 800
09/05/2018 21.18 21.18 21.18 21.18 00
09/04/2018 21.17 21.18 21.1699 21.18 2,400
08/31/2018 21.11 21.11 21.11 21.11 00
08/30/2018 21.11 21.11 21.11 21.11 00
08/29/2018 21.11 21.11 21.11 21.11 00
08/28/2018 21.39 21.39 21.11 21.11 2,150
08/27/2018 21.39 21.39 21.39 21.39 100
08/24/2018 21.389 21.389 21.389 21.389 1,000
08/23/2018 21.33 21.33 21.33 21.33 300
08/22/2018 21.3478 21.38 21.33 21.35 2,300
08/21/2018 21.15 21.1657 21.15 21.1604 1,500
08/20/2018 21.285 21.285 21.285 21.285 00
08/17/2018 21.285 21.285 21.285 21.285 500
08/16/2018 21.2 21.33 21.08 21.33 4,825
08/15/2018 21.14 21.15 21.12 21.12 1,600
08/14/2018 21.23 21.23 21.2 21.2 1,575
08/13/2018 21.28 21.28 21.21 21.21 1,000
08/10/2018 21.3484 21.35 21.3484 21.35 2,100
08/09/2018 21.321 21.321 21.321 21.321 00
08/08/2018 21.321 21.321 21.321 21.321 00
08/07/2018 21.26 21.321 21.26 21.321 925
08/06/2018 21.2617 21.2617 21.2617 21.2617 00
08/03/2018 21.24 21.2617 21.24 21.2617 2,100
08/02/2018 21.301 21.3124 21.28 21.28 2,800
08/01/2018 21.28 21.28 21.28 21.28 1,528
07/31/2018 21.24 21.24 21.24 21.24 2,500
07/30/2018 21.201 21.21 21.2 21.2 2,400
07/27/2018 21.2399 21.25 21.2399 21.24 2,141
07/26/2018 21.08 21.2 21.08 21.2 2,100
07/25/2018 21.115 21.2 21.08 21.08 4,762
07/24/2018 21.08 21.08 21.08 21.08 00
07/23/2018 21.08 21.08 21.08 21.08 00
07/20/2018 21.08 21.08 21.08 21.08 00
07/19/2018 21.08 21.08 21.08 21.08 323
07/18/2018 21.18 21.18 21.18 21.18 740
07/17/2018 21.11 21.18 21.11 21.18 400
07/16/2018 21.18 21.18 21.18 21.18 00
07/13/2018 21.08 21.18 20.89 21.18 7,166
07/12/2018 20.9602 20.9602 20.9602 20.9602 00
07/11/2018 20.9602 20.9602 20.9602 20.9602 200
07/10/2018 21.1 21.1 20.9182 20.9182 200
07/09/2018 20.87 20.87 20.85 20.85 500
07/06/2018 20.9575 20.9575 20.9575 20.9575 00
07/05/2018 20.9575 20.9575 20.9575 20.9575 00
07/03/2018 20.9575 20.9575 20.9575 20.9575 00
07/02/2018 20.9575 20.9575 20.9575 20.9575 370
06/29/2018 21 21.1 21 21.1 1,740
06/28/2018 20.95 20.95 20.95 20.95 471
06/27/2018 21.18 21.19 21.18 21.19 1,371
06/26/2018 21.173 21.24 21.16 21.24 2,596
06/25/2018 21.13 21.13 21.13 21.13 200
06/22/2018 21.15 21.15 21.15 21.15 00
06/21/2018 21.1 21.15 21.1 21.15 760
*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