Quantcast
 
 
 
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 16-APR-2018 TO 16-JUL-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.
Dec. N/A N/A N/A N/A 0
07/16/2018 322.446 322.446 322.446 322.446 00
07/13/2018 326.393 326.393 326.393 326.393 00
07/12/2018 325.37 325.37 325.37 325.37 00
07/11/2018 331.409 331.409 331.409 331.409 00
07/10/2018 331.409 331.409 331.409 331.409 00
07/09/2018 329.552 329.552 329.552 329.552 00
07/06/2018 325.361 325.361 325.361 325.361 00
07/05/2018 322.252 322.252 322.252 322.252 00
07/03/2018 322.326 322.326 322.326 322.326 00
07/02/2018 319.613 319.613 319.613 319.613 00
06/29/2018 324.396 324.396 324.396 324.396 00
06/28/2018 321.063 321.063 321.063 321.063 00
06/27/2018 321.098 321.098 321.098 321.098 00
06/26/2018 318.199 318.199 318.199 318.199 00
06/25/2018 313.463 313.463 313.463 313.463 00
06/22/2018 320.282 320.282 320.282 320.282 00
06/21/2018 313.392 313.392 313.392 313.392 00
06/20/2018 319.574 319.574 319.574 319.574 00
06/19/2018 317.583 317.583 317.583 317.583 00
06/18/2018 319.076 319.076 319.076 319.076 00
06/15/2018 322.071 322.071 322.071 322.071 00
06/14/2018 322.071 322.071 322.071 322.071 00
06/13/2018 323.02 323.02 323.02 323.02 00
06/12/2018 324.446 324.446 324.446 324.446 00
06/11/2018 326.52 326.52 326.52 326.52 00
06/08/2018 325.435 325.435 325.435 325.435 00
06/07/2018 325.435 325.435 325.435 325.435 00
06/06/2018 321.235 321.235 321.235 321.235 00
06/05/2018 320.27 320.27 320.27 320.27 00
06/04/2018 320.539 320.539 320.539 320.539 00
06/01/2018 322.993 322.993 322.993 322.993 00
05/31/2018 321.603 321.603 321.603 321.603 00
05/30/2018 316.178 316.178 316.178 316.178 00
05/29/2018 316.178 316.178 316.178 316.178 00
05/25/2018 317.357 317.357 317.357 317.357 00
05/24/2018 324.948 324.948 324.948 324.948 00
05/23/2018 328.695 328.695 328.695 328.695 00
05/22/2018 329.303 329.303 329.303 329.303 00
05/21/2018 333.376 333.376 333.376 333.376 00
05/18/2018 330.627 330.627 330.627 330.627 00
05/17/2018 332.578 332.578 332.578 332.578 00
05/16/2018 326.161 326.161 326.161 326.161 00
05/15/2018 326.161 326.161 326.161 326.161 00
05/14/2018 326.767 326.767 326.767 326.767 00
05/11/2018 324.697 324.697 324.697 324.697 00
05/10/2018 324.542 324.542 324.542 324.542 00
05/09/2018 322.129 322.129 322.129 322.129 00
05/08/2018 316.793 316.793 316.793 316.793 00
05/07/2018 314.714 314.714 314.714 314.714 00
05/04/2018 314.172 314.172 314.172 314.172 00
05/03/2018 311.681 311.681 311.681 311.681 00
05/02/2018 312.46 312.46 312.46 312.46 00
05/01/2018 311.128 311.128 311.128 311.128 00
04/30/2018 312.162 312.162 312.162 312.162 00
04/27/2018 312.268 312.268 312.268 312.268 00
04/26/2018 315.051 315.051 315.051 315.051 00
04/25/2018 311.778 311.778 311.778 311.778 00
04/24/2018 309.924 309.924 309.924 309.924 00
04/23/2018 313.888 313.888 313.888 313.888 00
04/20/2018 313.362 313.362 313.362 313.362 00
04/19/2018 315.209 315.209 315.209 315.209 00
04/18/2018 315.629 315.629 315.629 315.629 00
04/17/2018 310.599 310.599 310.599 310.599 00
04/16/2018 308.444 308.444 308.444 308.444 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GNRT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio