16:05:57 EST Fri 06 Dec 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-12-05I$GFL1,474.601,475.951,474.601,475.950.8522
2019-12-04I$GFL1,475.851,475.851,475.101,475.10-2.2022
2019-12-03I$GFL1,470.401,477.301,470.401,477.3016.1522
2019-12-02I$GFL1,457.501,461.151,457.501,461.151.0022
2019-11-29I$GFL1,456.351,460.151,456.351,460.155.5022
2019-11-28I$GFL1,457.551,457.551,454.651,454.650.3022
2019-11-27I$GFL1,459.801,459.801,454.351,454.35-0.3022
2019-11-26I$GFL1,457.651,457.651,454.651,454.65-3.7522
2019-11-25I$GFL1,459.451,459.451,458.401,458.40-6.0522
2019-11-22I$GFL1,471.301,471.301,464.451,464.45-2.6022
2019-11-21I$GFL1,468.901,468.901,467.051,467.05-4.6522
2019-11-20I$GFL1,475.701,475.701,471.701,471.703.2522
2019-11-19I$GFL1,464.901,468.451,464.901,468.450.8022
2019-11-18I$GFL1,458.401,467.651,458.401,467.650.7522
2019-11-15I$GFL1,465.601,466.901,465.601,466.900.2522
2019-11-14I$GFL1,467.651,467.651,466.651,466.653.7522
2019-11-13I$GFL1,463.451,463.451,462.901,462.9010.8522
2019-11-12I$GFL1,455.001,455.001,452.051,452.05-6.6522
2019-11-11I$GFL1,465.501,465.501,458.701,458.70-5.4522
2019-11-08I$GFL1,466.851,466.851,464.151,464.15-20.1022
2019-11-07I$GFL1,484.101,484.251,484.101,484.25-1.8022
2019-11-06I$GFL1,488.551,488.551,486.051,486.05-2.9022
2019-11-05I$GFL1,504.601,504.601,488.951,488.95-20.5022
2019-11-04I$GFL1,509.201,509.451,509.201,509.450.6522
2019-11-01I$GFL1,509.851,509.851,508.801,508.80-2.1522
2019-10-31I$GFL1,506.401,510.951,506.401,510.9518.8522
2019-10-30I$GFL1,490.151,492.101,490.151,492.105.3522
2019-10-29I$GFL1,492.751,492.751,486.751,486.75-5.6522
2019-10-28I$GFL1,505.051,505.051,492.401,492.40-21.0522
2019-10-25I$GFL1,504.651,513.451,504.651,513.4516.9022
2019-10-24I$GFL1,488.851,496.551,488.851,496.552.1022
2019-10-23I$GFL1,494.251,494.451,494.251,494.459.1022
2019-10-22I$GFL1,487.451,487.451,485.351,485.35-6.3022
2019-10-21I$GFL1,490.851,491.651,490.851,491.651.6522
2019-10-18I$GFL1,487.501,490.001,487.501,490.00-2.6522
2019-10-17I$GFL1,484.451,492.651,484.451,492.657.5522
2019-10-16I$GFL1,482.551,485.101,482.551,485.10-2.7022
2019-10-15I$GFL1,494.751,494.751,487.801,487.80-2.8022
2019-10-14I$GFL1,494.201,494.201,490.601,490.6011.4522
2019-10-11I$GFL1,498.351,498.351,479.151,479.15-15.6522
2019-10-10I$GFL1,508.201,508.201,494.801,494.80-12.4522
2019-10-09I$GFL1,503.401,507.251,503.401,507.251.4022
2019-10-08I$GFL1,500.001,505.851,500.001,505.854.6022
2019-10-07I$GFL1,502.151,502.151,501.251,501.252.1022
2019-10-04I$GFL1,509.501,509.501,499.151,499.15-17.9522
2019-10-03I$GFL1,504.001,517.101,504.001,517.1024.5022
2019-10-02I$GFL1,484.051,492.601,484.051,492.6019.1522
2019-10-01I$GFL1,466.101,473.451,466.101,473.45-11.8522
2019-09-30I$GFL1,487.601,487.601,485.301,485.30-4.6022
2019-09-27I$GFL1,496.151,496.151,489.901,489.90-16.5022
2019-09-26I$GFL1,507.051,507.051,506.401,506.40-22.3522
2019-09-25I$GFL1,530.851,530.851,528.751,528.758.1022
2019-09-24I$GFL1,520.251,520.651,520.251,520.65-1.4522
2019-09-23I$GFL1,519.501,522.101,519.501,522.1020.2022
2019-09-20I$GFL1,504.101,504.101,501.901,501.90-1.6022
2019-09-19I$GFL1,502.201,503.501,502.201,503.506.3022
2019-09-18I$GFL1,502.201,503.501,502.201,503.506.3022
2019-09-17I$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