Quantcast

Historical Stock Prices

GPIC 
$8.64
*  
0.36
4%
Get GPIC Alerts
*Delayed - data as of Sep. 21, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
09/21/2018 9 9 8.64 8.64 1,423
09/20/2018 8.9445 9.49 8.9445 9 2,182
09/19/2018 9.2057 9.2057 9 9 2,006
09/18/2018 9.38 9.38 8.892 9.19 2,581
09/17/2018 8.89 9.86 8.89 9.49 22,468
09/14/2018 9.29 9.29 9.2 9.2 607
09/13/2018 8.9 9.49 8.9 9.49 3,012
09/12/2018 8.95 10.205 8.73 8.7301 29,346
09/11/2018 8.96 8.96 8.96 8.96 360
09/10/2018 8.69 8.8684 8.69 8.8684 2,037
09/07/2018 8.8188 8.8188 8.3 8.3 1,329
09/06/2018 8.5978 8.5978 8.5978 8.5978 00
09/05/2018 8.5978 8.5978 8.5978 8.5978 151
09/04/2018 8.6475 8.6475 8.6475 8.6475 382
08/31/2018 8.7 8.7 8.7 8.7 1,556
08/30/2018 8.85 8.937 8.6 8.6 785
08/29/2018 8.77 8.77 8.77 8.77 00
08/28/2018 8.77 8.77 8.77 8.77 200
08/27/2018 8.977 8.98 8.8 8.8 1,375
08/24/2018 8.6 8.98 8.6 8.98 3,014
08/23/2018 8.98 8.98 8.98 8.98 00
08/22/2018 8.98 8.98 8.98 8.98 321
08/21/2018 8.7 8.7 8.7 8.7 456
08/20/2018 8.63 8.63 8.63 8.63 401
08/17/2018 8.58 8.58 8.58 8.58 273
08/16/2018 8.53 8.53 8.53 8.53 599
08/15/2018 9.09 9.09 8.4552 8.4552 4,113
08/14/2018 8.451 8.6001 8.451 8.6001 1,425
08/13/2018 9.045 9.0908 9 9 4,133
08/10/2018 8.299 9.209 8.2594 9.05 34,106
08/09/2018 8.1 8.38 8.1 8.32 1,822
08/08/2018 8.4 8.4 8.1 8.1 326
08/07/2018 8.05 8.34 8.02 8.02 1,383
08/06/2018 8.39 8.39 8.18 8.18 4,249
08/03/2018 8.16 8.32 8.16 8.24 1,994
08/02/2018 8.49 8.49 8.09 8.15 726
08/01/2018 8.4 8.5 8.4 8.49 1,068
07/31/2018 8.23 8.56 8.1548 8.23 7,054
07/30/2018 8.36 8.5852 8.36 8.5802 2,055
07/27/2018 8.25 8.71 8.25 8.71 6,787
07/26/2018 8.53 8.59 8.32 8.49 1,832
07/25/2018 8.43 8.59 8.35 8.58 1,419
07/24/2018 8.55 8.55 8.28 8.54 3,422
07/23/2018 8.5772 8.5772 8.55 8.56 681
07/20/2018 8.55 8.58 8.28 8.55 1,312
07/19/2018 8.24 8.6 8.24 8.58 1,574
07/18/2018 8.25 8.6 8.21 8.59 3,421
07/17/2018 8.4855 8.64 8.4855 8.6 426
07/16/2018 8.301 8.7 8.301 8.65 1,271
07/13/2018 8.44 8.68 8.08 8.5124 8,956
07/12/2018 8.44 8.44 8.13 8.42 11,027
07/11/2018 8.409 8.45 8.35 8.42 1,213
07/10/2018 8.4966 8.4966 8.33 8.33 2,715
07/09/2018 8.06 8.4146 8.0341 8.35 17,531
07/06/2018 8.1093 8.3545 8.1093 8.2 7,503
07/05/2018 8.17 8.17 8.04 8.1563 11,381
07/03/2018 8.47 8.47 8.02 8.3 2,142
07/02/2018 8.44 8.45 8.25 8.45 2,474
06/29/2018 8.56 8.56 8.56 8.56 104
06/28/2018 8.53 8.6 8.53 8.59 13,953
06/27/2018 8.4 8.4 8.4 8.4 00
06/26/2018 8.35 8.4 8.05 8.4 16,504
06/25/2018 8.62 8.67 8.48 8.48 13,711
06/22/2018 8.5 8.517 8.18 8.35 26,399
06/21/2018 8.77 8.77 8.77 8.77 117
*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