$4.42 +0.13 (%) Global Power Equipment Group Inc - NYSE

Aug. 28, 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
8/28/20154.354.694.264.42243,457
8/27/20153.924.343.904.29300,287
8/26/20155.505.503.653.83569,998
8/25/20156.916.915.455.49444,266
8/24/20156.706.916.706.7546,755
8/21/20156.957.136.857.0257,922
8/20/20157.017.016.956.9528,998
8/19/20157.007.076.957.0048,831
8/18/20157.127.126.917.0243,873
8/17/20157.007.096.997.0644,083
8/14/20157.047.056.957.0225,212
8/13/20157.107.106.937.0257,234
8/12/20157.257.286.977.0969,525
8/11/20157.687.687.207.2877,699
8/10/20157.547.987.267.72155,902
8/7/20157.307.877.227.48119,043
8/6/20157.027.407.017.28207,227
8/5/20157.047.776.987.14116,955
8/4/20156.837.076.756.91175,602
8/3/20156.727.006.576.80178,444
7/31/20156.756.776.656.7530,700
7/30/20157.197.196.716.71142,843
7/29/20157.047.427.007.2183,834
7/28/20156.707.086.627.0452,207
7/27/20156.546.696.476.6554,970
7/24/20156.516.536.416.4987,140
7/23/20156.626.766.406.49105,023
7/22/20156.146.546.146.50208,940
7/21/20155.986.345.986.21335,117
7/20/20156.326.445.955.97418,134
7/17/20156.416.486.246.41317,134
7/16/20156.506.656.416.42216,654
7/15/20157.357.416.576.64185,211
7/14/20157.727.857.357.4480,814
7/13/20157.387.747.387.6369,382
7/10/20157.397.557.277.3877,999
7/9/20157.557.557.117.34124,198
7/8/20157.457.577.387.4394,658
7/7/20157.517.557.427.48110,985
7/6/20157.627.657.507.53114,529
7/2/20157.777.857.507.62150,531
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
  • Showing 1-100 of 1,260 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!