Quantcast

Historical Stock Prices

GLV 
$11
*  
0.06
0.54%
Get GLV Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading GLV now
Exchange:AMEX

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 14-MAR-2019 TO 14-JUN-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.
06/14/2019 11.02 11.1 10.97 11 21,520
06/13/2019 11.081 11.16 11.06 11.06 23,208
06/12/2019 11.19 11.19 11.1 11.12 27,190
06/11/2019 11.17 11.19 11.14 11.19 36,108
06/10/2019 11.02 11.15 11.02 11.15 19,470
06/07/2019 11.02 11.17 11.02 11.08 22,511
06/06/2019 11.13 11.13 11.01 11.04 24,836
06/05/2019 11.06 11.0825 11.05 11.05 14,049
06/04/2019 11.13 11.13 10.9111 11.05 13,527
06/03/2019 10.9561 10.97 10.92 10.93 18,869
05/31/2019 10.93 10.9405 10.86 10.8904 13,101
05/30/2019 10.97 10.97 10.92 10.93 9,617
05/29/2019 10.95 10.96 10.93 10.93 16,484
05/28/2019 11.02 11.072 10.91 11 16,134
05/24/2019 11.07 11.07 10.975 11 21,576
05/23/2019 10.94 10.94 10.85 10.92 17,954
05/22/2019 10.99 11.0075 10.94 10.94 15,021
05/21/2019 10.92 11.08 10.92 11 55,230
05/20/2019 10.95 11.0501 10.92 10.97 36,173
05/17/2019 11.13 11.13 11.01 11.01 27,904
05/16/2019 11.11 11.13 11.09 11.13 22,988
05/15/2019 10.99 11.05 10.9201 11.045 22,285
05/14/2019 11.065 11.12 11.02 11.04 37,897
05/13/2019 11.15 11.15 10.98 10.98 30,976
05/10/2019 11.06 11.19 11.0416 11.19 20,776
05/09/2019 11.05 11.0795 11.03 11.05 15,561
05/08/2019 11.09 11.1521 11.03 11.13 32,546
05/07/2019 11.07 11.17 11.07 11.09 35,809
05/06/2019 11.01 11.19 11 11.19 31,775
05/03/2019 11.18 11.2099 11.1244 11.17 38,050
05/02/2019 11.11 11.15 11.0418 11.09 33,899
05/01/2019 11.08 11.17 11.08 11.14 34,141
04/30/2019 11.12 11.1229 11.0401 11.1 18,845
04/29/2019 11.07 11.1399 11.0501 11.085 15,740
04/26/2019 11.07 11.11 11.025 11.09 22,907
04/25/2019 11.06 11.12 11.04 11.055 27,415
04/24/2019 11.12 11.21 11.06 11.06 49,772
04/23/2019 11.27 11.27 11.07 11.12 42,295
04/22/2019 11.25 11.2755 11.18 11.22 26,341
04/18/2019 11.34 11.34 11.17 11.23 15,662
04/17/2019 11.38 11.46 11.35 11.39 40,974
04/16/2019 11.42 11.42 11.32 11.382 28,080
04/15/2019 11.41 11.41 11.2836 11.34 52,981
04/12/2019 11.29 11.36 11.23 11.34 47,202
04/11/2019 11.256 11.263 11.22 11.23 8,972
04/10/2019 11.18 11.2132 11.16 11.2 12,388
04/09/2019 11.21 11.24 11.18 11.18 7,691
04/08/2019 11.24 11.28 11.2 11.235 24,973
04/05/2019 11.28 11.31 11.22 11.22 22,367
04/04/2019 11.25 11.28 11.18 11.23 35,945
04/03/2019 11.22 11.24 11.19 11.2363 12,395
04/02/2019 11.18 11.21 11.18 11.2077 8,468
04/01/2019 11.15 11.22 11.13 11.22 42,420
03/29/2019 11.15 11.15 11.1 11.1 33,586
03/28/2019 11 11.07 11 11.04 9,849
03/27/2019 11.05 11.07 11 11.02 19,679
03/26/2019 11.044 11.09 11 11.02 19,497
03/25/2019 11.1226 11.1226 11.04 11.08 7,898
03/22/2019 11.09 11.14 11.09 11.09 47,397
03/21/2019 11.13 11.18 11.09 11.14 31,652
03/20/2019 11.04 11.13 11.04 11.1 10,470
03/19/2019 11.24 11.2995 11.14 11.21 35,433
03/18/2019 11.15 11.24 11.15 11.24 34,445
03/15/2019 11.1 11.16 11.1 11.12 14,157
03/14/2019 11.13 11.15 11.09 11.09 8,487
*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