Quantcast

Historical Stock Prices

GTE 
$2.39
*  
unch
unch
Get GTE Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading GTE now
Exchange:AMEX
Industry: Energy
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 2.39 2.42 2.36 2.39 1,217,214
04/17/2019 2.49 2.53 2.36 2.39 2,163,575
04/16/2019 2.47 2.51 2.4401 2.47 979,802
04/15/2019 2.5 2.57 2.48 2.48 981,718
04/12/2019 2.6 2.64 2.495 2.51 1,664,254
04/11/2019 2.58 2.59 2.505 2.54 959,624
04/10/2019 2.49 2.59 2.47 2.56 1,813,252
04/09/2019 2.52 2.54 2.44 2.46 1,751,715
04/08/2019 2.39 2.58 2.38 2.55 2,726,042
04/05/2019 2.33 2.42 2.31 2.37 2,761,921
04/04/2019 2.27 2.3326 2.26 2.3 1,568,872
04/03/2019 2.32 2.33 2.2544 2.28 1,643,491
04/02/2019 2.37 2.39 2.285 2.29 1,272,371
04/01/2019 2.32 2.395 2.31 2.35 1,739,670
03/29/2019 2.32 2.32 2.27 2.27 1,077,704
03/28/2019 2.35 2.35 2.24 2.27 1,267,868
03/27/2019 2.35 2.37 2.32 2.35 1,277,964
03/26/2019 2.3 2.36 2.28 2.35 2,005,976
03/25/2019 2.3 2.34 2.25 2.26 1,516,608
03/22/2019 2.44 2.44 2.28 2.31 2,306,380
03/21/2019 2.54 2.54 2.42 2.46 1,558,112
03/20/2019 2.37 2.52 2.36 2.52 3,318,797
03/19/2019 2.47 2.54 2.4 2.4 1,538,212
03/18/2019 2.36 2.45 2.345 2.44 973,896
03/15/2019 2.42 2.43 2.33 2.33 1,520,866
03/14/2019 2.45 2.5 2.405 2.43 1,650,892
03/13/2019 2.3 2.51 2.3 2.47 2,077,091
03/12/2019 2.3 2.35 2.28 2.3 1,795,119
03/11/2019 2.31 2.31 2.25 2.31 1,079,270
03/08/2019 2.23 2.28 2.155 2.23 1,570,245
03/07/2019 2.32 2.32 2.25 2.27 2,206,749
03/06/2019 2.43 2.48 2.3 2.32 2,387,405
03/05/2019 2.45 2.48 2.41 2.44 2,684,105
03/04/2019 2.36 2.42 2.345 2.39 1,763,535
03/01/2019 2.25 2.39 2.25 2.32 1,945,583
02/28/2019 2.31 2.33 2.23 2.26 2,278,253
02/27/2019 2.21 2.36 2.21 2.31 2,765,660
02/26/2019 2.3 2.31 2.25 2.28 1,536,272
02/25/2019 2.3 2.32 2.28 2.29 1,585,069
02/22/2019 2.29 2.34 2.28 2.31 1,089,061
02/21/2019 2.34 2.36 2.285 2.29 1,989,102
02/20/2019 2.38 2.41 2.33 2.33 1,823,803
02/19/2019 2.4 2.43 2.37 2.4 1,740,531
02/15/2019 2.36 2.42 2.36 2.39 799,316
02/14/2019 2.27 2.38 2.26 2.36 1,702,336
02/13/2019 2.24 2.3 2.2 2.26 1,442,240
02/12/2019 2.23 2.27 2.2 2.22 766,627
02/11/2019 2.19 2.22 2.15 2.21 762,371
02/08/2019 2.13 2.19 2.13 2.18 987,702
02/07/2019 2.23 2.3 2.13 2.15 2,651,145
02/06/2019 2.27 2.3 2.23 2.24 644,835
02/05/2019 2.26 2.3 2.24 2.26 1,980,707
02/04/2019 2.28 2.3 2.25 2.29 1,743,994
02/01/2019 2.41 2.41 2.32 2.34 1,886,374
01/31/2019 2.35 2.45 2.345 2.37 1,173,615
01/30/2019 2.41 2.435 2.34 2.39 1,718,710
01/29/2019 2.32 2.35 2.28 2.31 984,649
01/28/2019 2.3 2.36 2.26 2.28 1,093,440
01/25/2019 2.43 2.45 2.38 2.38 742,335
01/24/2019 2.31 2.41 2.3 2.4 970,018
01/23/2019 2.34 2.38 2.28 2.32 790,300
01/22/2019 2.48 2.48 2.33 2.35 954,173
01/18/2019 2.57 2.57 2.48 2.51 873,311
*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