Quantcast
GLYC

Historical Stock Prices

$17.65
*  
0.34
1.96%
Get GLYC Alerts
*Delayed - data as of Apr. 20, 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

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

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2018 TO 20-APR-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.
04/20/2018 17.34 17.68 17.13 17.65 362,228
04/19/2018 17.87 18.48 17.28 17.31 472,234
04/18/2018 17.95 18.47 17.61 18.03 358,188
04/17/2018 17.25 17.9723 17.04 17.76 330,391
04/16/2018 17.63 17.69 17.06 17.21 353,283
04/13/2018 18.08 18.19 17.44 17.58 351,921
04/12/2018 17 18.06 16.781 17.79 787,053
04/11/2018 16.94 17.25 16.63 16.79 603,393
04/10/2018 16.06 17.09 15.8812 17 733,214
04/09/2018 15.69 16.13 15.52 15.83 622,744
04/06/2018 16 16.74 15.48 15.49 744,511
04/05/2018 17.39 17.39 16.05 16.22 570,682
04/04/2018 15.61 17.22 15.61 17.16 738,068
04/03/2018 16.07 16.25 15.42 15.89 900,145
04/02/2018 16.29 16.54 15.81 15.93 738,770
03/29/2018 16.1 16.58 15.5 16.23 909,742
03/28/2018 16.38 16.46 15.66 16.06 743,535
03/27/2018 17.27 17.48 16.2 16.37 954,396
03/26/2018 16.4 17.34 15.95 17.24 1,044,537
03/23/2018 16.4 16.82 15.86 16.14 606,916
03/22/2018 17.33 17.76 16.22 16.41 1,267,257
03/21/2018 17.92 18.0599 17.3 17.63 3,069,802
03/20/2018 15.89 17.68 15.73 17.57 1,106,470
03/19/2018 17.62 17.99 16.58 16.77 745,614
03/16/2018 18.49 18.62 17.39 17.79 2,996,460
03/15/2018 18.87 19.12 17.97 18.38 880,197
03/14/2018 18.48 19 18.2723 18.66 756,177
03/13/2018 18.77 19.2648 18.2 18.48 950,393
03/12/2018 17.8 19.8 17.741 18.87 1,054,134
03/09/2018 17.96 18.45 17.56 17.83 627,210
03/08/2018 18.06 18.115 17.1 17.95 1,190,892
03/07/2018 18.53 18.7 17.25 18.14 1,895,482
03/06/2018 18.07 19.1 17.25 18.75 6,903,263
03/05/2018 24.07 24.39 21.301 22.82 1,996,790
03/02/2018 23.34 24.62 23 24.25 358,417
03/01/2018 23.12 23.87 22.045 23.51 726,942
02/28/2018 23.17 23.7377 22.83 23.01 448,298
02/27/2018 23.97 24.14 23.05 23.16 383,047
02/26/2018 24.35 24.4999 23.65 23.99 338,235
02/23/2018 23.48 24.28 22.9 24.19 500,841
02/22/2018 24.6 24.92 23 23.35 599,254
02/21/2018 23.95 26.01 23.5047 24.38 631,917
02/20/2018 25.19 25.7401 23.819 24.04 478,964
02/16/2018 25.3 25.71 24.59 25.01 469,970
02/15/2018 24.97 26.05 24.47 25.35 847,537
02/14/2018 23.43 24.98 23.43 24.64 751,019
02/13/2018 23.15 24.07 22.79 23.97 379,219
02/12/2018 22.57 23.96 22.57 23.37 496,479
02/09/2018 22.24 22.44 20.7834 22.32 656,568
02/08/2018 24.07 24.4464 22.02 22.03 703,554
02/07/2018 22.08 24 22.011 23.81 526,530
02/06/2018 21.32 21.98 18.42 21.93 985,652
02/05/2018 21.99 22.98 21.3 21.69 438,101
02/02/2018 21.69 22.74 21.51 22.33 334,348
02/01/2018 22.53 22.95 21.86 21.97 631,985
01/31/2018 22.64 23.1976 22 22.49 390,023
01/30/2018 22.7 23.26 21.8403 22.54 320,695
01/29/2018 22.31 22.88 21.82 22.81 611,962
01/26/2018 23.21 23.61 22.09 22.47 489,326
01/25/2018 24.35 24.49 22.73 23.23 410,208
01/24/2018 24 24.21 23.18 23.85 439,264
01/23/2018 23.47 24.95 23.0101 23.94 775,023
01/22/2018 24.3 24.979 22.78 23.21 707,281
*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