Quantcast

Historical Stock Prices

GPJA 
$20.96
*  
0.04
0.19%
Get GPJA Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading GPJA now
Exchange:NYSE
Industry: Public Utilities
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 07-SEP-2018 TO 07-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.
12/07/2018 21 21.22 20.85 20.96 24,401
12/06/2018 21 21.0252 20.75 21 46,132
12/04/2018 21.25 21.32 20.7335 20.96 55,774
12/03/2018 21.1 21.27 21.02 21.25 24,574
11/30/2018 21.22 21.316 21 21 33,108
11/29/2018 21.29 21.4867 21.11 21.11 25,782
11/28/2018 21.43 21.55 21.13 21.13 49,298
11/27/2018 21.59 21.59 21.31 21.32 23,198
11/26/2018 21.77 21.77 21.31 21.6 43,393
11/23/2018 21.56 21.6987 21.56 21.57 7,529
11/21/2018 21.626 21.71 21.56 21.57 25,972
11/20/2018 21.87 22.2529 21.483 21.67 32,955
11/19/2018 22.1 22.1882 21.8513 22.07 14,250
11/16/2018 22.14 22.305 22.14 22.1517 8,559
11/15/2018 22.27 22.3978 22.11 22.13 15,441
11/14/2018 22.46 22.46 22.25 22.27 18,551
11/13/2018 22.7 22.7 22.44 22.461 31,790
11/12/2018 22.73 22.8 22.54 22.74 18,252
11/09/2018 23.03 23.24 22.74 22.8 27,504
11/08/2018 23.18 23.2 22.95 22.95 31,965
11/07/2018 23.13 23.2881 23.09 23.1 23,044
11/06/2018 23.11 23.2356 23.09 23.09 13,877
11/05/2018 23.18 23.27 23.11 23.11 11,702
11/02/2018 23.26 23.29 23.05 23.18 8,955
11/01/2018 23.09 23.2 22.95 23.2 19,067
10/31/2018 23.1 23.1869 22.94 23.1 17,048
10/30/2018 23.14 23.1994 22.72 22.97 40,885
10/29/2018 23.26 23.26 23.09 23.14 21,358
10/26/2018 23.26 23.2601 23 23.218 20,441
10/25/2018 23.15 23.35 23.07 23.14 34,590
10/24/2018 23.03 23.1499 22.99 23.03 18,486
10/23/2018 23.04 23.18 22.97 22.99 31,793
10/22/2018 22.99 23.21 22.99 23.08 15,361
10/19/2018 22.79 22.98 22.72 22.97 9,909
10/18/2018 22.59 22.94 22.59 22.89 24,805
10/17/2018 22.73 22.73 22.55 22.705 18,160
10/16/2018 22.59 22.72 22.4901 22.63 28,432
10/15/2018 22.56 22.5999 22.47 22.49 23,988
10/12/2018 22.52 22.66 22.46 22.46 34,508
10/11/2018 22.4694 22.5621 22.34 22.52 19,393
10/10/2018 22.48 22.7168 22.33 22.49 39,284
10/09/2018 22.47 22.73 22.32 22.42 14,174
10/08/2018 22.29 22.81 22.23 22.32 22,302
10/05/2018 22.15 22.26 21.9901 22.23 19,731
10/04/2018 22.9 23.01 22.09 22.25 38,702
10/03/2018 23.01 23.38 22.475 22.68 28,806
10/02/2018 23.12 23.56 22.9 22.9 36,822
10/01/2018 23.6 23.63 23.09 23.22 24,021
09/28/2018 23.41 23.6499 23.41 23.47 19,205
09/27/2018 23.5 23.57 23.39 23.41 23,006
09/26/2018 23.7 23.8382 23.66 23.68 20,171
09/25/2018 23.93 24.117 23.57 23.61 53,473
09/24/2018 24.18 24.25 24 24 37,698
09/21/2018 24.28 24.28 24.11 24.11 22,359
09/20/2018 24.22 24.31 24.194 24.23 17,027
09/19/2018 24.16 24.33 24.1 24.18 16,314
09/18/2018 24.3 24.52 24.17 24.17 25,608
09/17/2018 24.43 24.52 24.3 24.3 22,836
09/14/2018 24.5 24.549 24.42 24.5 10,865
09/13/2018 24.52 24.6399 24.4101 24.55 19,568
09/12/2018 24.55 24.55 24.4146 24.52 21,186
09/11/2018 24.54 24.55 24.35 24.395 49,146
09/10/2018 24.25 24.5 24.25 24.5 10,621
09/07/2018 24.51 24.52 24.3 24.3 44,135
*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