Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globalance Dividend Growers Corp (TSX: GBF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 8.100 8.100 8.100 8.100 3,600 +0.02(+0.25%)
May 27, 2016 8.080 8.080 8.080 0 -0.01(-0.12%)
May 26, 2016 8.010 8.090 8.010 8.090 8,800 +0.08(+1.00%)
May 25, 2016 7.900 8.020 7.900 8.010 33,024 +0.11(+1.39%)
May 24, 2016 7.880 7.900 7.870 7.900 6,500 +0.03(+0.38%)
May 20, 2016 7.870 7.870 7.870 0 +0.07(+0.90%)
May 19, 2016 7.800 7.800 7.800 7.800 13,300 +0.00(+0.00%)
May 18, 2016 7.850 7.860 7.800 7.800 14,538 -0.07(-0.89%)
May 17, 2016 7.850 7.870 7.800 7.870 5,200 +0.02(+0.25%)
May 16, 2016 7.830 7.850 7.820 7.850 5,871 +0.03(+0.38%)
May 12, 2016 7.820 7.820 7.820 0 -0.02(-0.26%)
May 11, 2016 7.900 7.930 7.840 7.840 11,020 +0.09(+1.16%)
May 10, 2016 7.750 7.750 7.750 7.750 15,900 -0.01(-0.13%)
May 09, 2016 7.750 7.760 7.710 7.760 15,800 +0.01(+0.13%)
May 06, 2016 7.740 7.750 7.740 7.750 6,700 +0.02(+0.26%)
May 05, 2016 7.770 7.770 7.730 7.730 6,200 -0.03(-0.39%)
May 04, 2016 7.750 7.760 7.750 7.760 3,720 +0.01(+0.13%)
May 03, 2016 7.810 7.810 7.750 7.750 2,600 -0.10(-1.27%)
May 02, 2016 7.920 8.000 7.830 7.850 5,550 -0.15(-1.88%)
Apr 29, 2016 7.950 8.030 7.950 8.000 16,300 +0.01(+0.13%)
Apr 28, 2016 8.000 8.030 7.960 7.990 24,838 +0.00(+0.00%)
Apr 27, 2016 7.980 8.010 7.980 7.990 7,600 +0.00(+0.00%)
Apr 26, 2016 8.040 8.070 7.990 7.990 12,700 -0.01(-0.12%)
Apr 25, 2016 7.980 8.000 7.900 8.000 36,450 +0.00(+0.00%)
Apr 22, 2016 8.050 8.080 8.000 8.000 21,200 -0.05(-0.62%)
Apr 21, 2016 8.100 8.100 8.050 8.050 2,600 +0.00(+0.00%)
Apr 20, 2016 8.100 8.100 8.050 8.050 2,485 -0.05(-0.62%)
Apr 19, 2016 8.050 8.100 8.050 8.100 3,900 +0.06(+0.75%)
Apr 18, 2016 8.040 8.040 8.040 8.040 538 +0.04(+0.50%)
Apr 14, 2016 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 13, 2016 8.010 8.060 8.000 8.000 9,300 -0.01(-0.12%)
Apr 12, 2016 8.000 8.010 7.950 8.010 2,000 +0.00(+0.00%)
Apr 11, 2016 8.000 8.020 8.000 8.010 6,600 +0.05(+0.63%)
Apr 08, 2016 7.960 7.960 7.930 7.960 530 +0.00(+0.00%)
Apr 07, 2016 8.050 8.050 7.930 7.960 25,400 -0.14(-1.73%)
Apr 06, 2016 8.100 8.100 8.020 8.100 2,600 -0.13(-1.58%)
Apr 05, 2016 8.230 8.230 8.230 8.230 1,000 +0.18(+2.24%)
Apr 04, 2016 8.000 8.130 8.000 8.050 1,900 +0.05(+0.63%)
Apr 01, 2016 8.000 8.050 8.000 8.000 6,753 +0.00(+0.00%)
Mar 31, 2016 8.000 8.000 8.000 8.000 1,900 -0.09(-1.11%)
Mar 30, 2016 7.980 8.090 7.960 8.090 6,500 +0.15(+1.89%)
Mar 29, 2016 7.980 7.980 7.940 7.940 5,400 -0.04(-0.50%)
Mar 24, 2016 7.980 7.980 7.980 0 -0.16(-1.97%)
Mar 23, 2016 8.000 8.140 7.960 8.140 3,400 +0.16(+2.01%)
Mar 22, 2016 8.000 8.000 7.950 7.980 6,200 -0.07(-0.87%)
Mar 21, 2016 8.000 8.050 8.000 8.050 2,415 +0.00(+0.00%)
Mar 18, 2016 8.050 8.100 8.000 8.050 8,900 +0.04(+0.50%)
Mar 17, 2016 8.050 8.050 7.990 8.010 6,670 -0.04(-0.50%)
Mar 16, 2016 7.970 8.050 7.970 8.050 12,954 -0.06(-0.74%)
Mar 15, 2016 8.100 8.110 8.000 8.110 2,100 -0.12(-1.46%)
Mar 14, 2016 7.980 8.230 7.950 8.230 1,950 +0.13(+1.60%)
Mar 11, 2016 8.050 8.100 8.000 8.100 8,800 +0.18(+2.27%)
Mar 10, 2016 8.000 8.000 7.910 7.920 5,700 -0.08(-1.00%)
Mar 09, 2016 8.000 8.000 8.000 8.000 1,200 +0.00(+0.00%)
Mar 08, 2016 8.000 8.000 7.950 8.000 11,650 +0.00(+0.00%)
Mar 07, 2016 8.000 8.010 7.950 8.000 11,100 +0.00(+0.00%)
Mar 04, 2016 8.000 8.000 8.000 8.000 1,066 -0.07(-0.87%)
Mar 03, 2016 7.950 8.070 7.950 8.070 4,210 +0.09(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.