Quantcast

Historical Stock Prices

GSHD 
$27
*  
1.35
4.76%
Get GSHD Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading GSHD now
Exchange:NASDAQ
Industry: Finance
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 28.35 28.43 26.95 27 61,051
04/17/2019 28.98 29.55 28.29 28.35 89,806
04/16/2019 29.35 29.49 28.69 28.87 67,193
04/15/2019 28.99 30.29 28.77 29.35 153,156
04/12/2019 29.67 29.83 28.86 29.02 106,239
04/11/2019 29.76 29.76 28.78 29.31 100,109
04/10/2019 29.48 30.34 29.02 29.86 188,520
04/09/2019 27.86 29.71 27.86 29.35 307,984
04/08/2019 29 29 27.68 28.05 71,432
04/05/2019 27.73 29.21 27.51 29 370,615
04/04/2019 28.01 28.15 27.17 27.72 46,005
04/03/2019 26.01 28.1 26.01 28 75,345
04/02/2019 27.42 27.73 25.82 25.93 110,204
04/01/2019 27.99 27.99 26.18 27.54 151,865
03/29/2019 29.48 29.67 27.03 27.88 260,500
03/28/2019 29.52 30.18 28.735 29.44 91,305
03/27/2019 29 29.74 28 29.53 124,768
03/26/2019 28.77 29.21 28.29 29.01 167,304
03/25/2019 28.36 28.92 27.94 28.63 72,085
03/22/2019 28.68 28.825 27.64 28.43 59,122
03/21/2019 28.39 29.04 27.51 28.96 76,264
03/20/2019 29.01 30.19 28.43 28.52 322,385
03/19/2019 27.76 29.22 27.155 29 133,168
03/18/2019 26.89 27.915 26.29 27.62 187,076
03/15/2019 24.46 27.23 24.151 27.04 349,278
03/14/2019 25.93 26 24.05 24.8 310,529
03/13/2019 27.32 27.6187 25.88 25.93 200,124
03/12/2019 27.92 28.08 27 27.24 137,136
03/11/2019 26.81 28.3 26.81 27.78 162,569
03/08/2019 27.5 27.5035 26.13 26.82 238,860
03/07/2019 29.01 29.19 28.38 28.44 87,247
03/06/2019 29.01 29.04 28.28 29.02 104,313
03/05/2019 28.96 29.21 28.68 29.06 146,049
03/04/2019 30.43 30.49 28.53 28.86 117,914
03/01/2019 31.65 31.665 29.74 30.42 111,711
02/28/2019 33.05 33.52 31.22 31.55 129,837
02/27/2019 31.99 33.13 31.99 33.02 163,225
02/26/2019 31.9 32.495 31 32.15 48,338
02/25/2019 33.4 33.73 31.161 31.91 84,179
02/22/2019 34 34 33.02 33.42 63,927
02/21/2019 33.24 34.01 33.11 33.74 108,724
02/20/2019 32.38 33.55 32.1184 33.2 43,831
02/19/2019 32.75 33.7 30.41 32.37 147,337
02/15/2019 31.4 33.15 30.84 32.71 160,637
02/14/2019 28.44 31.31 28.44 31.195 204,875
02/13/2019 27.98 28.88 27.12 28.57 49,918
02/12/2019 26.67 28.39 26.45 27.75 214,159
02/11/2019 27.51 27.51 26.34 26.5 109,358
02/08/2019 28.25 28.83 27.38 27.5 70,385
02/07/2019 28.2 28.59 27.8385 28.25 43,770
02/06/2019 28.35 28.55 27.9601 28.29 74,747
02/05/2019 28.27 28.82 27.94 28.46 107,168
02/04/2019 28.29 28.6 27.75 28.27 75,749
02/01/2019 28.77 28.78 27.64 28.33 103,297
01/31/2019 28.37 28.98 27.25 28.74 78,223
01/30/2019 28.11 28.32 26.87 28.24 86,203
01/29/2019 28.07 28.15 27.02 27.86 39,966
01/28/2019 27.59 28.25 26.65 27.93 51,773
01/25/2019 27.1 28.21 27.1 27.67 162,762
01/24/2019 26.7 27.2289 26.0151 26.91 44,370
01/23/2019 26.64 28.17 25.68 26.64 69,201
01/22/2019 28.62 28.64 26.04 26.47 185,972
01/18/2019 28.04 29 27.5623 28.67 139,345
*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