Quantcast

Historical Stock Prices

GPIC 
$12.9501
*  
0.0001
0%
Get GPIC Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading GPIC now
Exchange:NASDAQ
Industry: Consumer Non-Durables
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-OCT-2018 TO 18-JAN-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.
01/18/2019 13.09 13.09 12.9501 12.9501 719
01/17/2019 13 13 12.95 12.95 546
01/16/2019 13.05 13.05 13 13 561
01/15/2019 13 13.04 12.97 13 961
01/14/2019 13.05 13.05 12.95 12.96 2,269
01/11/2019 12.98 13.01 12.9047 13 4,601
01/10/2019 13 13 12.95 13 693
01/09/2019 13.01 13.01 12.936 12.96 16,284
01/08/2019 12.97 13.01 12.95 12.95 19,870
01/07/2019 12.9799 12.9799 12.925 12.95 3,862
01/04/2019 13.0201 13.0201 12.9014 12.9014 9,186
01/03/2019 13 13 12.9577 13 959
01/02/2019 12.98 12.98 12.9791 12.98 1,305
12/31/2018 13 13 12.9724 13 22,217
12/28/2018 13 13 12.94 13 2,788
12/27/2018 12.91 13 12.91 12.94 1,443
12/26/2018 12.95 12.9999 12.86 12.9619 13,035
12/24/2018 12.98 13 12.96 13 611
12/21/2018 13 13 12.95 13 1,368
12/20/2018 12.985 13 12.97 13 14,033
12/19/2018 13 13 12.95 13 19,528
12/18/2018 13 13.04 12.9645 13.04 30,850
12/17/2018 12.94 13 12.94 13 16,227
12/14/2018 12.92 12.92 12.92 12.92 733
12/13/2018 12.921 13 12.92 13 40,353
12/12/2018 12.96 13 12.92 12.92 12,485
12/11/2018 13 13 12.921 12.9509 1,594
12/10/2018 12.83 12.95 12.83 12.92 4,073
12/07/2018 12.95 13 12.95 13 6,222
12/06/2018 12.98 13.08 12.98 12.99 5,008
12/04/2018 13 13 12.98 13 52,438
12/03/2018 13 13 12.95 13 29,380
11/30/2018 13 13 12.9 12.95 57,269
11/29/2018 13 13.3235 12.95 12.98 74,075
11/28/2018 13.31 13.44 13 13.1342 157,035
11/27/2018 8.05 8.05 7.69 7.69 19,863
11/26/2018 8.1 8.2164 8.05 8.0716 2,285
11/23/2018 8 8 8 8 00
11/21/2018 8 8 8 8 00
11/20/2018 8.1 8.11 8 8 4,266
11/19/2018 8.27 8.27 7.8501 7.8501 1,867
11/16/2018 8.07 8.2892 8 8.2892 3,476
11/15/2018 8.12 8.24 8.1 8.1 3,070
11/14/2018 8.15 8.32 8.15 8.15 5,890
11/13/2018 8.28 8.31 8.26 8.26 2,742
11/12/2018 8.51 9 8.5099 8.51 2,337
11/09/2018 8.0801 8.0801 8.0801 8.0801 714
11/08/2018 8.9999 8.9999 8.9999 8.9999 00
11/07/2018 8.3 8.9999 8.3 8.9999 1,264
11/06/2018 8.26 8.35 8.26 8.3 814
11/05/2018 8.5 8.5 8.37 8.37 1,339
11/02/2018 8.97 8.97 8.97 8.97 951
11/01/2018 8.3193 8.4151 8.3193 8.4151 587
10/31/2018 8.8185 8.8185 8.35 8.35 689
10/30/2018 8.2 8.95 8.2 8.37 943
10/29/2018 8.24 8.46 8.24 8.31 2,863
10/26/2018 8.35 8.35 8.35 8.35 00
10/25/2018 8.69 8.69 8.35 8.35 475
10/24/2018 8.3918 8.3918 8.3918 8.3918 180
10/23/2018 8.7 8.7 8.3 8.3 1,799
10/22/2018 8.5 8.5 8.5 8.5 00
10/19/2018 8.17 8.5 8.17 8.5 355
10/18/2018 8.25 8.74 8.05 8.74 359
*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