Quantcast
GLYC

Historical Stock Prices

$14.15
*  
0.10
0.7%
Get GLYC Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading GLYC now
Exchange:NASDAQ
Industry: Health Care
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 14.22 14.69 14.04 14.15 302,403
10/18/2018 13.93 14.32 13.544 14.25 191,673
10/17/2018 13.96 14.01 13.67 13.96 186,034
10/16/2018 13.62 14.06 13.34 14.02 305,398
10/15/2018 13.7 13.84 13.26 13.51 131,441
10/12/2018 13.5 13.74 13.37 13.69 179,733
10/11/2018 13 13.62 12.96 13.29 205,996
10/10/2018 13.31 13.58 13.04 13.06 365,762
10/09/2018 13.6 13.84 13.17 13.34 188,873
10/08/2018 13.93 14.13 13.34 13.61 351,364
10/05/2018 14.07 14.5 13.58 13.94 327,479
10/04/2018 14.63 14.63 14.05 14.08 234,008
10/03/2018 14.44 14.72 14.27 14.71 243,782
10/02/2018 14.26 14.57 14.07 14.41 252,456
10/01/2018 14.47 14.7 14.16 14.29 166,388
09/28/2018 14.47 14.68 14.31 14.4 335,235
09/27/2018 14.16 14.54 14.1 14.51 277,732
09/26/2018 14.59 14.61 14.14 14.17 135,214
09/25/2018 14.51 14.7 14.39 14.5 151,915
09/24/2018 14.21 14.52 14.19 14.43 136,656
09/21/2018 14.43 14.58 13.96 14.18 916,153
09/20/2018 14.64 14.81 14.46 14.46 446,920
09/19/2018 14.55 14.74 14.4 14.55 159,538
09/18/2018 13.97 14.66 13.91 14.58 207,666
09/17/2018 13.85 14.07 13.59 13.91 278,717
09/14/2018 14.25 14.37 13.73 13.86 249,902
09/13/2018 14.19 14.275 13.8897 14.23 249,262
09/12/2018 14.8 15.0345 14.06 14.14 178,732
09/11/2018 14 14.88 13.95 14.79 288,077
09/10/2018 14.43 14.8 14.06 14.12 181,314
09/07/2018 14.71 14.96 14.16 14.32 179,634
09/06/2018 15.21 15.35 14.66 14.77 179,491
09/05/2018 15.18 15.2 14.87 15.18 212,735
09/04/2018 14.68 15.14 14.21 15.11 200,012
08/31/2018 14.93 15.12 14.64 14.72 155,163
08/30/2018 15 15.1 14.75 14.94 239,622
08/29/2018 15.34 15.42 14.94 15.04 203,838
08/28/2018 15.45 15.59 15.19 15.31 164,179
08/27/2018 15.25 15.5 15.08 15.37 209,781
08/24/2018 15.29 15.51 14.75 15.08 237,769
08/23/2018 15.79 15.87 15.12 15.32 213,535
08/22/2018 15.78 16.22 15.66 15.74 225,428
08/21/2018 15.38 16.35 15.33 15.82 388,751
08/20/2018 14.64 15.478 14.32 15.38 261,707
08/17/2018 14.38 14.775 14.2 14.51 1,167,440
08/16/2018 14.77 14.98 14.24 14.34 317,460
08/15/2018 14.88 14.885 14.45 14.72 309,388
08/14/2018 14.75 15.07 14.73 14.95 180,780
08/13/2018 14.46 14.89 13.92 14.62 455,330
08/10/2018 15.16 17.07 14.42 14.45 552,141
08/09/2018 15 15.15 14.79 14.93 214,059
08/08/2018 15.05 15.19 14.76 15 168,720
08/07/2018 14.82 15.18 14.5675 15.05 188,738
08/06/2018 14.61 14.77 14.19 14.75 157,798
08/03/2018 14.77 14.8 14.45 14.54 217,090
08/02/2018 14.73 14.84 14.26 14.69 248,552
08/01/2018 14.65 15 14.4211 14.7 287,949
07/31/2018 13.78 14.72 13.78 14.69 238,539
07/30/2018 13.8 13.99 13.59 13.7 307,201
07/27/2018 14.36 14.36 13.55 13.85 438,984
07/26/2018 15 15.29 14.2701 14.305 619,482
07/25/2018 14.71 15.33 14.04 15.01 1,320,815
07/24/2018 17.02 17.78 16.64 16.69 482,498
07/23/2018 16.39 16.94 16.29 16.9 284,012
07/20/2018 16.43 16.95 16.34 16.44 371,386
07/19/2018 15.91 16.53 15.66 16.48 324,219
*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