$7.81 +0.05 (%) Global Power Equipment Group Inc - NYSE

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLPW historical data

Date Open High Low Close Volume
7/1/20157.787.887.657.81154,582
6/30/20157.827.947.707.76106,179
6/29/20157.807.987.707.74205,074
6/26/20157.918.077.807.851,252,448
6/25/20157.927.957.707.91125,665
6/24/20157.928.027.887.9279,720
6/23/20157.778.007.717.9685,832
6/22/20157.837.837.717.7577,490
6/19/20157.967.977.747.76148,792
6/18/20157.837.967.747.95100,942
6/17/20157.807.967.757.8090,573
6/16/20157.797.847.757.8267,473
6/15/20157.857.917.767.83121,067
6/12/20157.797.957.797.8780,089
6/11/20157.837.877.727.8556,102
6/10/20157.818.007.757.87148,064
6/9/20157.787.877.737.75127,485
6/8/20157.817.947.717.78194,894
6/5/20157.577.967.557.69295,898
6/4/20157.617.617.527.5772,497
6/3/20157.557.687.487.62169,074
6/2/20157.557.667.457.50166,396
6/1/20157.487.577.447.53184,697
5/29/20157.577.577.477.48144,800
5/28/20157.617.667.487.6186,830
5/27/20157.497.727.447.6499,040
5/26/20157.457.627.457.47156,724
5/22/20157.477.577.447.50199,947
5/21/20157.577.667.427.50251,381
5/20/20157.667.757.577.6189,276
5/19/20157.777.777.637.67315,974
5/18/20157.777.827.727.79250,490
5/15/20157.997.997.757.77513,735
5/14/20157.918.087.777.9983,965
5/13/20157.708.057.627.98392,231
5/12/20157.657.787.577.70258,171
5/11/20157.618.057.617.65218,709
5/8/20158.228.327.597.66189,821
5/7/201510.8110.818.178.19826,364
5/6/201512.0412.2911.9012.2434,751
5/5/201512.0812.2011.9011.99132,760
5/4/201512.1212.3012.1012.1139,337
5/1/201512.1812.1912.0012.1448,016
4/30/201512.4612.5712.0812.1552,663
4/29/201512.4712.6912.4712.5131,243
4/28/201512.4712.6812.4712.6056,583
4/27/201512.2112.6012.2112.4644,135
4/24/201512.5812.5812.1412.2058,924
4/23/201512.6312.7612.4812.5263,086
4/22/201512.6512.7212.3812.6340,213
4/21/201511.8812.7611.7412.70204,584
4/20/201511.8811.9611.7211.8082,369
4/17/201512.1412.1411.8311.84130,584
4/16/201512.4512.5012.2712.3176,580
4/15/201512.6512.6512.4612.4777,212
4/14/201512.6112.7012.5112.6449,378
4/13/201512.7612.8812.6512.6552,474
4/10/201513.1113.1812.6612.8153,034
4/9/201513.1713.2413.1113.1329,975
4/8/201513.3813.4713.1113.2130,316
4/7/201513.4113.5713.2613.3446,742
4/6/201513.4513.5613.3213.4449,777
4/2/201513.3813.7513.0613.5429,477
4/1/201513.1613.3913.0813.3740,060
3/31/201513.0713.2512.9313.2081,254
3/30/201513.2313.2813.1013.2329,141
3/27/201513.1513.3013.0513.18114,076
3/26/201513.3213.6713.0913.1251,425
3/25/201513.7013.7813.3113.3471,344
3/24/201513.0013.7512.5013.66177,433
3/23/201513.5813.9213.3913.8561,689
3/20/201513.2613.7113.1113.58100,029
3/19/201512.8513.2212.8513.1156,630
3/18/201512.6013.0812.5813.0156,402
3/17/201512.3912.7712.3912.7095,157
3/16/201512.5712.7112.3112.5363,652
3/13/201512.7212.9012.2512.5876,922
3/12/201512.3412.8512.2512.8048,784
3/11/201512.4012.4512.1612.2266,609
3/10/201512.6512.7712.0612.4094,585
3/9/201512.3213.0212.2112.8554,773
3/6/201512.7912.9612.7912.7970,861
3/5/201512.6012.8512.5312.7930,420
3/4/201512.9012.9012.5112.6157,289
3/3/201513.3213.3612.9512.9854,017
3/2/201513.2613.3913.2213.2939,061
2/27/201513.5013.5013.2613.3036,533
2/26/201513.4113.5713.3413.5537,613
2/25/201513.4513.5013.3513.4136,537
2/24/201513.2613.5413.2613.4455,538
2/23/201513.3513.3513.1513.3372,825
2/20/201513.7213.7213.3613.3943,062
2/19/201513.7313.7813.6213.7256,786
2/18/201513.8713.8913.6913.8382,901
2/17/201513.5813.9413.5813.86112,767
2/13/201513.4813.5813.2613.4968,522
2/12/201513.4213.5213.3513.4457,737
2/11/201513.3813.5013.1813.2335,051
2/10/201513.7313.7313.2513.3749,931
2/9/201513.3913.7513.3913.5877,254
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!