Historical Prices for NYSE, GBE

GBE

Grubb

03/19/10 17:07

LAST: 2.040	CHANGE: 0.06	OPEN: 2.060	HIGH: 2.120	ASK: 0.000	VOLUME: 1,194,333
LAST: 2.040	CHANGE(%): 2.86	PREV: 2.100	LOW: 1.850	BID: 0.000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	2.060	2.120	1.850	2.040	1,194,300
03/18/10	2.240	2.240	2.060	2.100	539,700
03/17/10	2.070	2.260	2.020	2.200	1,409,900
03/16/10	2.000	2.070	1.940	2.060	420,100
03/15/10	1.980	2.140	1.910	1.970	1,359,400
03/12/10	1.950	2.000	1.880	1.980	476,500
03/11/10	1.830	1.920	1.830	1.910	365,600
03/10/10	1.900	1.910	1.820	1.870	582,600
03/09/10	1.940	1.950	1.840	1.880	925,300
03/08/10	1.760	1.930	1.760	1.910	613,200
03/05/10	1.830	1.840	1.760	1.780	306,800
03/04/10	1.850	1.870	1.750	1.770	325,500
03/03/10	1.730	1.920	1.720	1.800	1,062,000
03/02/10	1.640	1.850	1.640	1.750	1,488,600
03/01/10	1.520	1.630	1.470	1.530	156,600
02/26/10	1.600	1.610	1.510	1.510	102,600
02/25/10	1.600	1.640	1.570	1.580	186,900
02/24/10	1.540	1.630	1.540	1.600	446,700
02/23/10	1.520	1.550	1.500	1.540	114,000
02/22/10	1.550	1.590	1.500	1.500	309,900

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist