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, 2017 8.750 8.750 8.700 8.720 2,100 -0.12(-1.36%)
May 30, 2017 8.700 8.840 8.700 8.840 8,200 +0.14(+1.61%)
May 29, 2017 8.700 8.720 8.700 8.700 11,600 -0.10(-1.14%)
May 26, 2017 8.810 8.810 8.800 8.800 1,200 -0.05(-0.56%)
May 25, 2017 8.840 8.850 8.840 8.850 1,820 -0.07(-0.78%)
May 23, 2017 8.920 8.920 8.920 0 -0.08(-0.89%)
May 19, 2017 8.730 9.000 8.730 9.000 15,500 +0.22(+2.51%)
May 18, 2017 8.730 8.780 8.730 8.780 17,200 +0.05(+0.57%)
May 17, 2017 8.730 8.730 8.730 8.730 876 +0.01(+0.11%)
May 16, 2017 8.730 8.730 8.720 8.720 2,820 +0.00(+0.00%)
May 15, 2017 8.730 8.730 8.720 8.720 8,800 +0.02(+0.23%)
May 12, 2017 8.750 8.750 8.700 8.700 5,600 -0.05(-0.57%)
May 11, 2017 8.760 8.760 8.750 8.750 7,700 -0.05(-0.57%)
May 10, 2017 8.750 8.790 8.750 8.800 13,300 +0.05(+0.57%)
May 09, 2017 8.750 8.750 8.750 8.750 16,600 +0.00(+0.00%)
May 08, 2017 8.750 8.750 8.750 8.750 1,600 +0.03(+0.34%)
May 05, 2017 8.720 8.720 8.720 8.720 1,000 +0.01(+0.11%)
May 04, 2017 8.750 8.750 8.700 8.710 13,235 +0.00(+0.00%)
May 01, 2017 8.710 8.710 8.710 0 -0.06(-0.68%)
Apr 28, 2017 8.740 8.770 8.740 8.770 5,101 +0.07(+0.80%)
Apr 26, 2017 8.700 8.700 8.700 2 +0.00(+0.00%)
Apr 25, 2017 8.540 8.700 8.530 8.700 5,750 +0.18(+2.11%)
Apr 24, 2017 8.530 8.560 8.510 8.520 15,100 +0.01(+0.12%)
Apr 21, 2017 8.510 8.520 8.510 8.510 2,700 +0.00(+0.00%)
Apr 19, 2017 8.510 8.510 8.510 0 -0.04(-0.47%)
Apr 18, 2017 8.550 8.550 8.550 8.550 1,781 +0.04(+0.47%)
Apr 17, 2017 8.520 8.520 8.510 8.510 860 +0.01(+0.12%)
Apr 13, 2017 8.460 8.500 8.120 8.500 11,922 -0.10(-1.16%)
Apr 12, 2017 8.600 8.600 8.600 8.600 1,400 +0.00(+0.00%)
Apr 11, 2017 8.600 8.600 8.600 8.600 5,300 +0.00(+0.00%)
Apr 10, 2017 8.600 8.600 8.600 8.600 4,900 +0.00(+0.00%)
Apr 07, 2017 8.600 8.600 8.600 8.600 806 +0.00(+0.00%)
Apr 06, 2017 8.600 8.600 8.600 8.600 500 +0.00(+0.00%)
Apr 05, 2017 8.600 8.600 8.600 8.600 1,080 +0.00(+0.00%)
Apr 04, 2017 8.700 8.700 8.600 8.600 1,000 +0.00(+0.00%)
Apr 03, 2017 8.600 8.600 8.600 8.600 1,700 +0.00(+0.00%)
Mar 31, 2017 8.600 8.600 8.600 8.600 6,000 +0.00(+0.00%)
Mar 30, 2017 8.400 8.600 8.400 8.600 15,906 +0.13(+1.53%)
Mar 29, 2017 8.490 8.490 8.350 8.470 39,237 -0.12(-1.40%)
Mar 28, 2017 8.560 8.590 8.360 8.590 24,010 +0.03(+0.35%)
Mar 27, 2017 8.560 8.560 8.560 8.560 1,100 +0.00(+0.00%)
Mar 24, 2017 8.560 8.560 8.560 8.560 5,600 -0.01(-0.12%)
Mar 23, 2017 8.570 8.570 8.570 8.570 1,800 -0.06(-0.70%)
Mar 22, 2017 8.620 8.630 8.620 8.630 1,100 +0.02(+0.23%)
Mar 21, 2017 8.720 8.720 8.610 8.610 3,100 -0.13(-1.49%)
Mar 20, 2017 8.750 8.750 8.740 8.740 2,100 -0.12(-1.35%)
Mar 17, 2017 8.710 8.860 8.710 8.860 9,544 +0.17(+1.96%)
Mar 16, 2017 8.690 8.690 8.690 8.690 386 +0.02(+0.23%)
Mar 15, 2017 8.750 8.750 8.670 8.670 4,650 -0.06(-0.69%)
Mar 10, 2017 8.730 8.730 8.730 0 +0.03(+0.34%)
Mar 08, 2017 8.700 8.700 8.700 0 +0.00(+0.00%)
Mar 07, 2017 8.700 8.700 8.700 8.700 9,876 +0.16(+1.87%)
Mar 06, 2017 8.540 8.540 8.540 8.540 300 -0.16(-1.84%)
Mar 03, 2017 8.690 8.720 8.690 8.700 7,796 -0.01(-0.11%)
Mar 02, 2017 8.650 8.710 8.510 8.710 1,364 +0.14(+1.63%)
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.