Quantcast
 
 
 
 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 10-SEP-2018 TO 10-DEC-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
12/10/2018 262.519 262.519 262.519 262.519 00
12/07/2018 266.898 266.898 266.898 266.898 00
12/06/2018 267.742 267.742 267.742 267.742 00
12/04/2018 272.949 272.949 272.949 272.949 00
12/03/2018 280.619 280.619 280.619 280.619 00
11/30/2018 273.844 273.844 273.844 273.844 00
11/29/2018 275.281 275.281 275.281 275.281 00
11/28/2018 273.772 273.772 273.772 273.772 00
11/27/2018 269.64 269.64 269.64 269.64 00
11/26/2018 271.448 271.448 271.448 271.448 00
11/23/2018 267.723 267.723 267.723 267.723 00
11/21/2018 276.371 276.371 276.371 276.371 00
11/20/2018 271.287 271.287 271.287 271.287 00
11/19/2018 279.498 279.498 279.498 279.498 00
11/16/2018 280.333 280.333 280.333 280.333 00
11/15/2018 278.165 278.165 278.165 278.165 00
11/14/2018 273.793 273.793 273.793 273.793 00
11/13/2018 278.467 278.467 278.467 278.467 00
11/12/2018 278.467 278.467 278.467 278.467 00
11/09/2018 284.417 284.417 284.417 284.417 00
11/08/2018 286.125 286.125 286.125 286.125 00
11/07/2018 287.999 287.999 287.999 287.999 00
11/06/2018 287.999 287.999 287.999 287.999 00
11/05/2018 286.755 286.755 286.755 286.755 00
11/02/2018 282.212 282.212 282.212 282.212 00
11/01/2018 284.052 284.052 284.052 284.052 00
10/31/2018 279.662 279.662 279.662 279.662 00
10/30/2018 278.072 278.072 278.072 278.072 00
10/29/2018 272.061 272.061 272.061 272.061 00
10/26/2018 277.976 277.976 277.976 277.976 00
10/25/2018 279.438 279.438 279.438 279.438 00
10/24/2018 277.24 277.24 277.24 277.24 00
10/23/2018 288.427 288.427 288.427 288.427 00
10/22/2018 295.669 295.669 295.669 295.669 00
10/19/2018 299.042 299.042 299.042 299.042 00
10/18/2018 301.192 301.192 301.192 301.192 00
10/17/2018 303.986 303.986 303.986 303.986 00
10/16/2018 307.421 307.421 307.421 307.421 00
10/15/2018 304.021 304.021 304.021 304.021 00
10/12/2018 305.047 305.047 305.047 305.047 00
10/11/2018 303.598 303.598 303.598 303.598 00
10/10/2018 310.73 310.73 310.73 310.73 00
10/09/2018 322.381 322.381 322.381 322.381 00
10/08/2018 321.398 321.398 321.398 321.398 00
10/05/2018 322.279 322.279 322.279 322.279 00
10/04/2018 323.219 323.219 323.219 323.219 00
10/03/2018 325.26 325.26 325.26 325.26 00
10/02/2018 322.631 322.631 322.631 322.631 00
10/01/2018 322.415 322.415 322.415 322.415 00
09/28/2018 317.749 317.749 317.749 317.749 00
09/27/2018 317.541 317.541 317.541 317.541 00
09/26/2018 317.541 317.541 317.541 317.541 00
09/25/2018 320.466 320.466 320.466 320.466 00
09/24/2018 320.466 320.466 320.466 320.466 00
09/21/2018 317.306 317.306 317.306 317.306 00
09/20/2018 315.805 315.805 315.805 315.805 00
09/19/2018 316.181 316.181 316.181 316.181 00
09/18/2018 315.048 315.048 315.048 315.048 00
09/17/2018 311.646 311.646 311.646 311.646 00
09/14/2018 310.097 310.097 310.097 310.097 00
09/13/2018 310.097 310.097 310.097 310.097 00
09/12/2018 309.896 309.896 309.896 309.896 00
09/11/2018 304.854 304.854 304.854 304.854 00
09/10/2018 304.854 304.854 304.854 304.854 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