Quantcast

Historical Stock Prices

GTS 
$24.42
*  
1.49
5.75%
Get GTS Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading GTS now
Exchange:NYSE
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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 25.66 25.89 24.28 24.42 170,390
03/21/2019 25.72 26.3 25.72 25.91 88,925
03/20/2019 26.61 26.66 25.5 25.85 130,878
03/19/2019 27.28 27.28 26.36 26.8 144,687
03/18/2019 24.63 27.32 24.63 27.28 229,449
03/15/2019 24.08 24.94 24.08 24.61 374,230
03/14/2019 24.13 24.69 23.93 24 115,320
03/13/2019 23.97 24.45 23.72 24.15 115,477
03/12/2019 23.34 24.21 23.08 23.91 101,677
03/11/2019 23.18 23.52 22.97 23.34 113,698
03/08/2019 23.13 23.24 22.86 23.1 82,996
03/07/2019 23.24 23.54 22.96 23.26 70,417
03/06/2019 24.86 24.92 22.89 23.25 195,842
03/05/2019 26.13 26.13 24.74 24.82 126,781
03/04/2019 26.1 26.6 25.71 26.16 196,131
03/01/2019 25.57 26.3 24.5 26.24 137,831
02/28/2019 22.59 27.81 22.35 25.44 464,985
02/27/2019 21.42 22.01 21.16 21.51 126,246
02/26/2019 21.54 21.71 20.99 21.44 74,470
02/25/2019 21.35 22.07 21.2 21.54 91,822
02/22/2019 21.59 21.59 21.06 21.26 62,062
02/21/2019 21.31 21.9 21.05 21.5 141,793
02/20/2019 20.4 21.62 20.27 21.32 107,776
02/19/2019 20.55 20.645 20.21 20.37 82,222
02/15/2019 20.69 20.74 20.38 20.55 55,836
02/14/2019 20.43 20.75 20.01 20.51 76,764
02/13/2019 20.51 20.69 19.965 20.37 62,141
02/12/2019 20.37 20.5 19.77 20.39 63,779
02/11/2019 20.07 20.21 19.4 20.2 149,579
02/08/2019 20.07 20.14 19.58 19.98 67,661
02/07/2019 19.98 20.23 19.73 20.04 52,617
02/06/2019 19.78 20.51 19.78 20.13 74,219
02/05/2019 20.25 20.355 19.755 19.82 66,940
02/04/2019 19.97 20.48 19.9 20.12 102,668
02/01/2019 20.15 20.44 19.87 20 120,277
01/31/2019 20.1 20.25 19.91 20.16 70,757
01/30/2019 20.14 20.22 19.91 20.09 62,301
01/29/2019 20.03 20.08 19.83 19.98 44,030
01/28/2019 19.77 20.03 19.6 19.98 51,181
01/25/2019 19.8 20.16 19.5 19.87 125,154
01/24/2019 19.73 20.08 19.5911 19.79 34,336
01/23/2019 19.83 19.88 19.52 19.79 72,509
01/22/2019 19.41 19.97 19.37 19.83 141,415
01/18/2019 19.32 19.65 19.09 19.62 176,975
01/17/2019 18.38 19.45 18.37 19.26 109,733
01/16/2019 17.815 18.52 17.705 18.52 77,074
01/15/2019 17.46 17.86 17.29 17.75 100,549
01/14/2019 17.54 17.7853 17.36 17.45 60,240
01/11/2019 17.41 17.9 17.37 17.65 97,230
01/10/2019 18.4 18.52 17.42 17.53 148,782
01/09/2019 18.12 18.85 17.96 18.54 84,198
01/08/2019 18.26 18.39 17.57 18.14 198,682
01/07/2019 17.62 18.08 17.3575 17.9 108,766
01/04/2019 17.38 17.92 17.2 17.66 71,188
01/03/2019 17.49 17.49 16.74 17.14 130,783
01/02/2019 17.19 17.58 16.88 17.57 95,039
12/31/2018 17.43 17.56 17.05 17.39 109,844
12/28/2018 17.42 17.97 17.36 17.37 84,320
12/27/2018 16.96 17.36 16.62 17.33 148,807
12/26/2018 16.19 17.21 16.19 17.18 115,764
12/24/2018 16.16 16.68 16.16 16.23 44,544
*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