10:51:52 EDT Thu 19 Sep 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-09-17I$GFL1,502.051,502.051,497.201,497.20-5.9022
2019-09-16I$GFL1,502.051,502.051,497.201,497.20-5.9022
2019-09-13I$GFL1,506.301,506.301,503.101,503.10-12.1022
2019-09-12I$GFL1,502.951,515.201,502.951,515.2024.5522
2019-09-11I$GFL1,493.651,493.651,490.651,490.65-7.6022
2019-09-10I$GFL1,494.601,498.251,494.601,498.25-10.9522
2019-09-09I$GFL1,509.951,509.951,509.201,509.20-14.5022
2019-09-06I$GFL1,504.951,523.701,504.951,523.70-5.4022
2019-09-05I$GFL1,542.601,542.601,529.101,529.10-17.0022
2019-09-04I$GFL1,538.801,546.101,538.801,546.108.2522
2019-09-03I$GFL1,532.451,537.851,532.451,537.8511.9022
2019-09-02I$GFL1,523.351,525.951,523.351,525.95-2.4522
2019-08-30I$GFL1,526.551,528.401,526.551,528.40-11.8022
2019-08-29I$GFL1,536.651,540.201,536.651,540.203.0522
2019-08-28I$GFL1,541.751,541.751,537.151,537.154.2022
2019-08-27I$GFL1,531.851,532.951,531.851,532.9529.1522
2019-08-26I$GFL1,495.501,503.801,495.501,503.801.7522
2019-08-23I$GFL1,495.501,503.801,495.501,503.801.7522
2019-08-22I$GFL1,498.701,502.051,498.701,502.05-1.2022
2019-08-21I$GFL1,499.651,503.251,499.651,503.25-1.3022
2019-08-20I$GFL1,502.651,504.551,502.651,504.557.9522
2019-08-19I$GFL1,499.351,499.351,496.601,496.60-18.6522
2019-08-16I$GFL1,509.051,515.251,509.051,515.25-0.4022
2019-08-15I$GFL1,517.651,517.651,515.651,515.652.4022
2019-08-14I$GFL1,500.351,513.251,500.351,513.2514.8522
2019-08-13I$GFL1,527.201,527.201,498.401,498.40-6.3022
2019-08-12I$GFL1,501.951,504.701,501.951,504.707.0022
2019-08-09I$GFL1,503.501,503.501,497.701,497.701.9522
2019-08-08I$GFL1,497.401,497.401,495.751,495.75-10.3022
2019-08-07I$GFL1,487.651,506.051,487.651,506.0540.8022
2019-08-06I$GFL1,461.851,465.251,461.851,465.2522
2019-08-05I$GFL1,457.451,465.251,457.451,465.2523.5022
2019-08-02I$GFL1,436.051,441.751,436.051,441.7534.9522
2019-08-01I$GFL1,406.401,406.801,406.401,406.80-20.7522
2019-07-31I$GFL1,430.551,430.551,427.551,427.551.6522
2019-07-30I$GFL1,428.451,428.451,425.901,425.906.8522
2019-07-29I$GFL1,418.951,419.051,418.951,419.05-1.3522
2019-07-26I$GFL1,418.251,420.401,418.251,420.404.3022
2019-07-25I$GFL1,426.351,426.351,416.101,416.10-10.8522
2019-07-24I$GFL1,425.551,426.951,425.551,426.951.4022
2019-07-23I$GFL1,417.551,425.551,417.551,425.55-2.2022
2019-07-22I$GFL1,424.451,427.751,424.451,427.75-11.9522
2019-07-19I$GFL1,437.051,439.701,437.051,439.7022.2522
2019-07-18I$GFL1,420.901,420.901,417.451,417.457.1022
2019-07-17I$GFL1,400.801,410.351,400.801,410.350.5022
2019-07-16I$GFL1,416.101,416.101,409.851,409.85-2.5522
2019-07-15I$GFL1,416.251,416.251,412.401,412.404.8022
2019-07-12I$GFL1,405.601,407.601,405.601,407.60-6.1522
2019-07-11I$GFL1,423.101,423.101,413.751,413.755.4522
2019-07-10I$GFL1,395.451,408.301,395.451,408.3016.7522
2019-07-09I$GFL1,387.901,391.551,387.901,391.55-8.5522
2019-07-08I$GFL1,404.901,404.901,400.101,400.1011.4522
2019-07-05I$GFL1,414.401,414.401,388.651,388.65-26.2522
2019-07-04I$GFL1,415.251,415.251,414.901,414.901.4022
2019-07-03I$GFL1,425.101,425.101,413.501,413.5022.4522
2019-07-02I$GFL1,393.101,393.101,391.051,391.050.9522
2019-07-01I$GFL1,390.051,390.101,390.051,390.10-18.9022
2019-06-28I$GFL1,413.201,413.201,409.001,409.006.5022
2019-06-27I$GFL1,402.251,402.501,402.251,402.50-1.4522
2019-06-26I$GFL1,406.751,406.751,403.951,403.95-27.4522
2019-06-25I$GFL1,429.551,431.401,429.551,431.4025.7022
2019-06-24I$GFL1,405.451,405.701,405.451,405.708.5522
2019-06-21I$GFL1,388.351,397.151,388.351,397.1517.6522
2019-06-20I$GFL1,381.651,381.651,379.501,379.5035.4522