Quantcast

Historical Stock Prices

GPX 
$18.6
*  
0.10
0.53%
Get GPX Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading GPX now
Exchange:NYSE
Industry: Consumer Services
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 20-APR-2018 TO 20-JUL-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.
07/20/2018 18.7 18.75 18.55 18.6 18,792
07/19/2018 18.8 18.9 18.65 18.7 22,567
07/18/2018 19.15 19.15 18.8 18.85 24,761
07/17/2018 19.1 19.375 19.05 19.25 45,379
07/16/2018 19 19.2 18.9 19.15 33,329
07/13/2018 18.65 19.15 18.65 19 37,745
07/12/2018 18.2 18.7 17.95 18.55 41,259
07/11/2018 18.15 18.25 17.75 18.05 24,536
07/10/2018 18.6 18.65 18.25 18.25 27,329
07/09/2018 18.5 18.8 18.2 18.5 46,121
07/06/2018 18.75 18.75 18.4 18.5 43,007
07/05/2018 18.05 19 17.95 18.75 51,920
07/03/2018 17.9 18.05 17.75 17.9 62,809
07/02/2018 17.45 17.95 17.45 17.85 57,798
06/29/2018 17.9 17.95 17.5 17.6 205,251
06/28/2018 18.05 18.1 17.85 17.85 47,952
06/27/2018 18.95 18.95 18 18.05 39,145
06/26/2018 19 19.15 18.9 19 48,327
06/25/2018 19.45 19.45 18.85 18.95 31,833
06/22/2018 19.85 19.925 19.4 19.5 272,749
06/21/2018 19.95 20.05 19.65 19.75 58,997
06/20/2018 19.25 20.05 19.1 20 60,552
06/19/2018 19 19.3 19 19.1 113,486
06/18/2018 19.2 19.3 19.05 19.1 46,947
06/15/2018 19.55 19.6 19.2 19.2 54,395
06/14/2018 19.65 19.7 19.4 19.65 39,122
06/13/2018 19.55 19.625 19.475 19.6 20,710
06/12/2018 19.55 19.725 19.4 19.55 23,263
06/11/2018 19.35 19.7 19.25 19.6 66,052
06/08/2018 19.4 19.55 19.1 19.2 18,939
06/07/2018 19.8 19.85 19.3 19.34 16,991
06/06/2018 19.1 19.95 19.1 19.75 34,587
06/05/2018 19.35 19.4 19 19.1 74,154
06/04/2018 19.3 19.5 19.05 19.15 43,887
06/01/2018 19.35 19.4 19.15 19.25 35,243
05/31/2018 19.65 19.7 19.05 19.25 21,438
05/30/2018 19.45 19.8 19.45 19.7 17,367
05/29/2018 19.7 19.8996 19.35 19.4 17,653
05/25/2018 19.65 19.95 19.6 19.9 27,621
05/24/2018 19.5 19.9 19.15 19.75 39,308
05/23/2018 19.25 19.65 19.1975 19.55 23,590
05/22/2018 19.65 19.75 19.25 19.35 21,648
05/21/2018 19.4 19.8 19.4 19.65 25,070
05/18/2018 20.05 20.05 19.4 19.4 42,458
05/17/2018 20 20.15 19.65 19.95 24,549
05/16/2018 19.05 19.85 19.05 19.8 50,224
05/15/2018 19.3 19.375 19 19.1 33,669
05/14/2018 20.1 20.1 19.35 19.35 40,199
05/11/2018 20.25 20.25 20.125 20.15 45,408
05/10/2018 20.25 20.25 19.85 20.15 42,758
05/09/2018 19.6 20.25 19.5 20.2 53,427
05/08/2018 20.4 20.4 19.3 19.55 50,118
05/07/2018 20.15 20.9 20.15 20.4 76,421
05/04/2018 19.7 20.35 19.45 20.1 54,613
05/03/2018 22.2 22.2 19.25 19.8 99,902
05/02/2018 22.15 23 22.05 22.5 85,681
05/01/2018 20.8 22.3 20.7 22.15 98,695
04/30/2018 21.25 21.3 20.8 20.85 23,113
04/27/2018 21.85 21.85 21.2 21.25 24,413
04/26/2018 21.85 21.95 21.7 21.75 23,024
04/25/2018 21.8 21.85 21.6 21.7 25,712
04/24/2018 22.25 22.25 21.7 21.85 40,485
04/23/2018 22.45 22.6 22.25 22.35 18,636
04/20/2018 22.75 22.75 22.4 22.55 18,413
*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