Quantcast

Historical Stock Prices

GUT 
$6.89
*  
unch
unch
Get GUT Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading GUT now
Exchange:NYSE

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 6.89 6.938 6.89 6.89 85,021
04/17/2019 6.91 6.9399 6.89 6.89 86,417
04/16/2019 6.89 6.95 6.89 6.92 127,422
04/15/2019 6.97 7.03 6.94 6.94 115,855
04/12/2019 7.02 7.09 6.93 6.99 97,743
04/11/2019 7 7.05 6.985 7.04 105,774
04/10/2019 6.98 7.045 6.95 6.98 98,130
04/09/2019 7 7.05 6.97 6.99 109,557
04/08/2019 7 7.05 6.96 7.03 134,248
04/05/2019 6.94 7.009 6.93 6.95 115,109
04/04/2019 7.02 7.05 6.93 6.93 174,166
04/03/2019 7.05 7.1 6.96 7.08 243,738
04/02/2019 6.97 7.06 6.92 7.03 166,120
04/01/2019 6.97 6.98 6.9 6.98 100,138
03/29/2019 6.93 6.96 6.9 6.95 82,960
03/28/2019 6.9 6.96 6.88 6.94 80,288
03/27/2019 6.91 6.96 6.89 6.9 97,659
03/26/2019 6.93 6.97 6.8707 6.94 102,679
03/25/2019 6.92 6.92 6.87 6.87 84,155
03/22/2019 6.88 6.9351 6.8507 6.89 176,634
03/21/2019 6.92 6.9259 6.853 6.88 97,228
03/20/2019 6.75 6.93 6.7497 6.93 271,540
03/19/2019 6.7 6.75 6.7 6.7 78,511
03/18/2019 6.81 6.85 6.68 6.69 158,978
03/15/2019 6.9 6.9 6.79 6.84 105,482
03/14/2019 6.83 6.9 6.819 6.88 94,937
03/13/2019 6.94 6.95 6.9 6.92 109,019
03/12/2019 6.93 6.95 6.89 6.95 82,389
03/11/2019 6.85 6.91 6.8073 6.91 177,921
03/08/2019 6.77 6.8 6.76 6.8 90,261
03/07/2019 6.74 6.82 6.7 6.79 84,460
03/06/2019 6.72 6.73 6.7086 6.73 58,985
03/05/2019 6.74 6.74 6.7 6.71 55,751
03/04/2019 6.76 6.76 6.7 6.7 71,667
03/01/2019 6.7 6.76 6.6891 6.74 102,987
02/28/2019 6.75 6.7547 6.6644 6.74 111,336
02/27/2019 6.62 6.7 6.6 6.7 61,637
02/26/2019 6.64 6.65 6.6 6.65 109,684
02/25/2019 6.65 6.66 6.6 6.65 116,477
02/22/2019 6.61 6.66 6.61 6.65 128,728
02/21/2019 6.6 6.65 6.5604 6.61 129,168
02/20/2019 6.59 6.6 6.54 6.6 104,241
02/19/2019 6.57 6.6 6.51 6.57 130,613
02/15/2019 6.45 6.58 6.45 6.57 113,801
02/14/2019 6.47 6.52 6.44 6.45 53,860
02/13/2019 6.45 6.52 6.45 6.48 55,301
02/12/2019 6.52 6.64 6.44 6.45 122,830
02/11/2019 6.54 6.63 6.49 6.6 171,953
02/08/2019 6.45 6.54 6.42 6.54 89,653
02/07/2019 6.45 6.48 6.39 6.44 137,961
02/06/2019 6.42 6.48 6.41 6.43 63,009
02/05/2019 6.51 6.51 6.4 6.44 97,579
02/04/2019 6.5 6.51 6.42 6.45 157,969
02/01/2019 6.49 6.54 6.4 6.45 159,474
01/31/2019 6.41 6.48 6.3739 6.47 104,148
01/30/2019 6.39 6.41 6.33 6.377 96,095
01/29/2019 6.34 6.4 6.3201 6.34 129,789
01/28/2019 6.33 6.3722 6.31 6.36 107,903
01/25/2019 6.3 6.39 6.2879 6.34 112,351
01/24/2019 6.24 6.33 6.1985 6.32 157,832
01/23/2019 6.14 6.23 6.13 6.2 161,299
01/22/2019 6.22 6.2407 6.17 6.19 184,712
01/18/2019 6.28 6.32 6.22 6.22 240,432
*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