Quantcast

Historical Stock Prices

GMZ 
$9.05
*  
0.04
0.44%
Get GMZ Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading GMZ now
Exchange:NYSE

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 9.09 9.1697 9.02 9.05 77,296
10/18/2018 9.09 9.17 9.01 9.09 69,393
10/17/2018 9.24 9.24 9.07 9.11 109,096
10/16/2018 9.07 9.27 9.07 9.26 70,298
10/15/2018 9.07 9.1441 9.02 9.09 83,502
10/12/2018 9.24 9.24 8.94 9.11 90,436
10/11/2018 9.17 9.26 9.05 9.12 203,181
10/10/2018 9.4 9.41 9.17 9.2 95,050
10/09/2018 9.19 9.38 9.19 9.38 62,453
10/08/2018 9.24 9.34 9.2 9.2 62,727
10/05/2018 9.38 9.38 9.22 9.23 78,637
10/04/2018 9.39 9.39 9.22 9.33 147,875
10/03/2018 9.36 9.47 9.3 9.4 105,939
10/02/2018 9.46 9.46 9.32 9.33 125,434
10/01/2018 9.3 9.39 9.23 9.39 132,956
09/28/2018 9.13 9.26 9.0787 9.21 129,915
09/27/2018 8.98 9.13 8.9652 9.13 118,166
09/26/2018 9.04 9.0626 8.91 8.93 182,408
09/25/2018 9.17 9.2407 9.05 9.07 169,557
09/24/2018 9.25 9.3 9.13 9.14 114,221
09/21/2018 9.31 9.33 9.22 9.24 163,090
09/20/2018 9.35 9.3823 9.25 9.29 164,203
09/19/2018 9.35 9.35 9.27 9.33 108,687
09/18/2018 9.29 9.32 9.2821 9.3 139,378
09/17/2018 9.32 9.32 9.245 9.31 60,179
09/14/2018 9.32 9.38 9.22 9.3 89,014
09/13/2018 9.47 9.47 9.34 9.37 131,680
09/12/2018 9.42 9.46 9.37 9.42 104,597
09/11/2018 9.31 9.3798 9.25 9.35 84,897
09/10/2018 9.14 9.25 9.14 9.25 62,135
09/07/2018 9.21 9.24 9 9.09 188,180
09/06/2018 9.3 9.403 9.25 9.27 210,870
09/05/2018 9.43 9.4513 9.29 9.4 126,599
09/04/2018 9.42 9.46 9.34 9.41 95,976
08/31/2018 9.43 9.43 9.29 9.38 112,492
08/30/2018 9.59 9.59 9.33 9.48 236,188
08/29/2018 9.57 9.57 9.45 9.52 215,095
08/28/2018 9.65 9.65 9.48 9.54 164,161
08/27/2018 9.67 9.67 9.51 9.61 181,439
08/24/2018 9.73 9.76 9.64 9.68 155,098
08/23/2018 9.77 9.77 9.61 9.65 152,113
08/22/2018 9.7 9.7578 9.68 9.73 243,945
08/21/2018 9.9 9.91 9.7 9.7 170,354
08/20/2018 9.74 9.9 9.653 9.9 103,094
08/17/2018 9.7 9.88 9.7 9.88 169,361
08/16/2018 9.74 9.808 9.66 9.72 186,416
08/15/2018 9.86 9.86 9.5997 9.73 205,235
08/14/2018 9.8 9.87 9.77 9.86 127,885
08/13/2018 10.12 10.12 9.72 9.73 96,452
08/10/2018 10.05 10.14 10 10 232,401
08/09/2018 9.93 10 9.91 10 113,260
08/08/2018 9.73 9.89 9.65 9.88 139,356
08/07/2018 9.95 9.99 9.78 9.82 100,346
08/06/2018 9.84 9.93 9.82 9.92 130,201
08/03/2018 9.85 9.85 9.75 9.82 127,391
08/02/2018 9.45 9.8 9.45 9.7975 191,955
08/01/2018 9.58 9.62 9.48 9.51 190,903
07/31/2018 9.49 9.83 9.46 9.58 159,622
07/30/2018 9.48 9.49 9.4 9.49 97,689
07/27/2018 9.62 9.6473 9.34 9.36 98,759
07/26/2018 9.5 9.65 9.47 9.62 160,385
07/25/2018 9.39 9.53 9.36 9.53 185,713
07/24/2018 9.44 9.55 9.29 9.42 205,399
07/23/2018 9.37 9.4 9.285 9.35 149,348
07/20/2018 9.41 9.44 9.2701 9.28 59,881
07/19/2018 9.45 9.58 9.34 9.45 503,535
*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