Quantcast

Historical Stock Prices

GOF 
$19.65
*  
0.04
0.2%
Get GOF Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading GOF 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 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 19.61 19.69 19.61 19.65 95,491
04/17/2019 19.92 19.92 19.61 19.61 157,881
04/16/2019 19.93 19.93 19.85 19.85 133,910
04/15/2019 19.88 19.98 19.75 19.93 159,981
04/12/2019 20.02 20.02 19.7912 19.93 192,316
04/11/2019 20.14 20.21 20.1 20.15 162,025
04/10/2019 20.26 20.33 20.1 20.14 331,798
04/09/2019 20.07 20.3899 20.05 20.22 413,574
04/08/2019 19.93 20.1 19.875 20.07 258,730
04/05/2019 19.85 19.9 19.76 19.9 223,312
04/04/2019 19.85 19.85 19.683 19.8 118,364
04/03/2019 19.69 19.8 19.69 19.8 150,544
04/02/2019 19.78 19.78 19.63 19.69 124,339
04/01/2019 19.66 19.7699 19.66 19.68 144,925
03/29/2019 19.51 19.73 19.4622 19.65 175,097
03/28/2019 19.17 19.44 19.17 19.39 145,961
03/27/2019 19.23 19.3 19.18 19.18 144,610
03/26/2019 19.35 19.43 19.1 19.18 146,642
03/25/2019 19.5 19.54 19.27 19.33 178,393
03/22/2019 19.65 19.65 19.52 19.57 122,999
03/21/2019 19.71 19.71 19.6 19.61 132,387
03/20/2019 19.65 19.7469 19.65 19.69 123,746
03/19/2019 19.66 19.7165 19.6 19.64 133,166
03/18/2019 19.65 19.6987 19.56 19.61 94,251
03/15/2019 19.7 19.8 19.61 19.64 124,221
03/14/2019 19.63 19.7297 19.625 19.69 115,505
03/13/2019 19.7 19.87 19.7 19.84 161,408
03/12/2019 19.7 19.81 19.62 19.72 163,880
03/11/2019 19.52 19.82 19.5 19.7 163,179
03/08/2019 19.48 19.5594 19.4 19.53 84,053
03/07/2019 19.45 19.59 19.4 19.53 142,945
03/06/2019 19.75 19.79 19.25 19.47 270,012
03/05/2019 19.79 19.92 19.53 19.61 192,458
03/04/2019 19.93 19.9399 19.71 19.82 212,554
03/01/2019 20.08 20.1 19.83 19.87 168,093
02/28/2019 19.91 20.06 19.91 19.95 142,682
02/27/2019 19.99 20.08 19.9104 20 97,470
02/26/2019 19.95 20.009 19.9338 19.99 154,162
02/25/2019 19.9 20 19.9 19.93 141,081
02/22/2019 19.76 20.01 19.68 19.79 240,560
02/21/2019 19.83 19.8748 19.6 19.64 104,945
02/20/2019 19.86 19.89 19.67 19.79 194,843
02/19/2019 20.1 20.1 19.77 19.86 209,358
02/15/2019 20.2 20.295 19.9804 20.06 123,561
02/14/2019 20.25 20.39 20.08 20.17 145,312
02/13/2019 20.27 20.48 20.27 20.46 232,670
02/12/2019 19.95 20.49 19.9 20.27 287,722
02/11/2019 19.89 19.9285 19.79 19.89 178,707
02/08/2019 19.71 19.7888 19.65 19.77 141,171
02/07/2019 19.68 19.7 19.51 19.65 118,958
02/06/2019 19.5 19.67 19.48 19.67 149,683
02/05/2019 19.42 19.51 19.38 19.47 171,420
02/04/2019 19.55 19.55 19.3506 19.42 138,847
02/01/2019 19.5 19.55 19.4 19.45 148,565
01/31/2019 19.35 19.4563 19.28 19.45 162,125
01/30/2019 19.5 19.5 19.17 19.25 145,724
01/29/2019 19.44 19.46 19.36 19.45 150,632
01/28/2019 19.25 19.34 19.12 19.29 157,788
01/25/2019 18.97 19.3 18.97 19.17 120,668
01/24/2019 18.94 19.1099 18.87 18.93 227,168
01/23/2019 18.89 19.0999 18.89 18.89 132,283
01/22/2019 18.97 19.04 18.81 18.86 188,747
01/18/2019 19.3 19.37 18.9 19.005 138,013
*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