GLOBAL LOGISTIC PROP (GBTZY) Exchange: PINK
Data as of May 2, 2025
$25.37 ($0.10) 0.40%
GLOBAL LOGISTIC PROP - Daily Information
Click for more stock information on GLOBAL LOGISTIC PROP.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.34 |
| Previous Close | $25.37 |
| High | $25.49 |
| Low | $25.30 |
| Adjusted Open | $25.34 |
| Previous Adjusted Close | $25.37 |
| Adjusted High | $25.49 |
| Adjusted Low | $25.30 |
About GLOBAL LOGISTIC PROP (GBTZY)
DELISTED - No Description Available
Invest in GLOBAL LOGISTIC PROP (GBTZY)
Historical Stock Data for GLOBAL LOGISTIC PROP (GBTZY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-01-31 | $25.34 | $25.49 | $25.30 | $25.37 | $25.37 | 3,256 |
| 2018-01-30 | $25.12 | $25.56 | $25.12 | $25.27 | $25.27 | 3,535 |
| 2018-01-29 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 803 |
| 2018-01-26 | $24.70 | $25.43 | $24.70 | $25.22 | $25.22 | 1,520 |
| 2018-01-25 | $24.52 | $24.52 | $24.51 | $24.51 | $24.51 | 441 |
| 2018-01-24 | $24.20 | $24.99 | $24.20 | $24.20 | $24.20 | 1,142 |
| 2018-01-23 | $24.15 | $24.63 | $24.15 | $24.63 | $24.63 | 672 |
| 2018-01-22 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 96 |
| 2018-01-19 | $24.14 | $24.40 | $24.14 | $24.40 | $24.40 | 789 |
| 2018-01-18 | $24.80 | $24.80 | $24.14 | $24.80 | $24.80 | 2,042 |
| 2018-01-17 | $24.14 | $24.14 | $24.13 | $24.14 | $24.14 | 1,296 |
| 2018-01-16 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 894 |
| 2018-01-12 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 749 |
| 2018-01-11 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 241 |
| 2018-01-10 | $24.05 | $24.48 | $24.05 | $24.48 | $24.48 | 285 |
| 2018-01-09 | $24.01 | $25.03 | $24.01 | $24.04 | $24.04 | 7,079 |
| 2018-01-08 | $25.52 | $25.52 | $23.44 | $23.44 | $23.44 | 5,464 |
| 2018-01-05 | $25.25 | $25.25 | $24.88 | $24.88 | $24.88 | 1,211 |
| 2018-01-04 | $24.88 | $24.88 | $24.39 | $24.39 | $24.39 | 749 |
| 2018-01-03 | $25.20 | $25.20 | $24.71 | $24.71 | $24.71 | 486 |
| 2018-01-02 | $24.77 | $24.78 | $24.77 | $24.78 | $24.78 | 608 |
| 2017-12-29 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 2 |
| 2017-12-28 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2017-12-27 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 49 |
| 2017-12-26 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2017-12-22 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 64 |
| 2017-12-21 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 1,000 |
| 2017-12-20 | $24.95 | $25.00 | $24.77 | $24.78 | $24.78 | 5,388 |
| 2017-12-19 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 605 |
| 2017-12-18 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 70 |
| 2017-12-15 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 342 |
| 2017-12-14 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 300 |
| 2017-12-13 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2017-12-12 | $24.68 | $24.68 | $24.59 | $24.59 | $24.59 | 843 |
| 2017-12-11 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2017-12-08 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2017-12-07 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 74 |
| 2017-12-06 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 2 |
| 2017-12-05 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 40 |
| 2017-12-04 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 28 |
| 2017-12-01 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 67 |
| 2017-11-30 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 20 |
| 2017-11-29 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 59 |
| 2017-11-28 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 167 |
| 2017-11-27 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 10 |
| 2017-11-24 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2017-11-22 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 2 |
| 2017-11-21 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 664 |
| 2017-11-20 | $24.36 | $24.54 | $24.36 | $24.54 | $24.54 | 280 |
| 2017-11-17 | $24.72 | $24.72 | $24.28 | $24.28 | $24.28 | 383 |
| 2017-11-16 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 47 |
| 2017-11-15 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 138 |
| 2017-11-14 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 359 |
| 2017-11-13 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 392 |
| 2017-11-10 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2017-11-09 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 90 |
| 2017-11-08 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 98 |
| 2017-11-07 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 169 |
| 2017-11-06 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 4 |
| 2017-11-03 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2017-11-02 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 29 |
| 2017-11-01 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 24 |
| 2017-10-31 | $24.27 | $24.27 | $24.16 | $24.16 | $24.16 | 571 |
| 2017-10-30 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 20 |
| 2017-10-27 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 138 |
| 2017-10-26 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 243 |
| 2017-10-25 | $24.04 | $24.39 | $24.04 | $24.39 | $24.39 | 586 |
| 2017-10-24 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 251 |
| 2017-10-23 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2017-10-20 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 42 |
| 2017-10-19 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 105 |
| 2017-10-18 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 113 |
| 2017-10-17 | $24.12 | $24.15 | $24.12 | $24.15 | $24.15 | 792 |
| 2017-10-16 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 341 |
| 2017-10-13 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 513 |
| 2017-10-12 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 435 |
| 2017-10-11 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 100 |
| 2017-10-10 | $24.20 | $24.26 | $24.20 | $24.26 | $24.26 | 789 |
| 2017-10-09 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 135 |
| 2017-10-06 | $23.96 | $24.06 | $23.96 | $24.06 | $24.06 | 813 |
| 2017-10-05 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 6 |
| 2017-10-04 | $23.97 | $24.09 | $23.97 | $24.09 | $24.09 | 815 |
| 2017-10-03 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 739 |
| 2017-10-02 | $24.18 | $24.18 | $24.08 | $24.08 | $24.08 | 2,797 |
| 2017-09-29 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2017-09-28 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 1,292 |
| 2017-09-27 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 483 |
| 2017-09-26 | $24.60 | $24.60 | $23.96 | $23.96 | $23.96 | 2,284 |
| 2017-09-25 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 195 |
| 2017-09-22 | $24.68 | $24.68 | $24.64 | $24.68 | $24.68 | 1,362 |
| 2017-09-21 | $24.49 | $24.71 | $24.30 | $24.30 | $24.30 | 2,710 |
| 2017-09-20 | $24.45 | $24.55 | $24.33 | $24.55 | $24.55 | 4,004 |
| 2017-09-19 | $24.48 | $24.70 | $24.27 | $24.70 | $24.70 | 1,548 |
| 2017-09-18 | $24.44 | $24.79 | $24.44 | $24.79 | $24.79 | 914 |
| 2017-09-15 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 231 |
| 2017-09-14 | $24.06 | $24.49 | $24.06 | $24.49 | $24.49 | 1,600 |
| 2017-09-13 | $24.14 | $24.14 | $24.08 | $24.08 | $24.08 | 867 |
| 2017-09-12 | $24.50 | $24.50 | $24.27 | $24.45 | $24.45 | 3,985 |
| 2017-09-11 | $24.09 | $24.47 | $24.09 | $24.47 | $24.47 | 1,077 |
| 2017-09-08 | $24.40 | $24.40 | $24.30 | $24.30 | $24.30 | 948 |
| 2017-09-07 | $24.10 | $24.50 | $24.10 | $24.50 | $24.50 | 1,040 |
| 2017-09-06 | $24.12 | $24.34 | $23.90 | $24.01 | $24.01 | 3,105 |
| 2017-09-05 | $24.34 | $24.34 | $24.00 | $24.34 | $24.34 | 2,138 |
| 2017-09-01 | $24.18 | $24.25 | $24.05 | $24.25 | $24.25 | 1,865 |
| 2017-08-31 | $23.93 | $24.21 | $23.93 | $24.21 | $24.21 | 1,906 |
| 2017-08-30 | $23.98 | $24.31 | $23.65 | $24.31 | $24.31 | 3,657 |
| 2017-08-29 | $23.72 | $24.25 | $23.72 | $24.16 | $24.16 | 2,389 |
| 2017-08-28 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 345 |
| 2017-08-25 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 406 |
| 2017-08-24 | $23.77 | $24.17 | $23.77 | $24.13 | $24.13 | 3,355 |
| 2017-08-23 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 813 |
| 2017-08-22 | $23.80 | $23.80 | $23.58 | $23.78 | $23.78 | 1,549 |
| 2017-08-21 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 52 |
| 2017-08-18 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 48 |
| 2017-08-17 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 47 |
| 2017-08-16 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 234 |
| 2017-08-15 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 534 |
| 2017-08-14 | $23.94 | $23.94 | $23.71 | $23.71 | $23.71 | 1,095 |
| 2017-08-11 | $23.72 | $23.72 | $23.55 | $23.55 | $23.55 | 3,134 |
| 2017-08-10 | $23.84 | $23.84 | $23.56 | $23.84 | $23.84 | 69,173 |
| 2017-08-09 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 100 |
| 2017-08-08 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 41 |
| 2017-08-07 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 6 |
| 2017-08-04 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 71 |
| 2017-08-03 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 20 |
| 2017-08-02 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2017-08-01 | $24.37 | $24.37 | $24.37 | $24.37 | $23.99 | 88 |
| 2017-07-31 | $24.74 | $24.74 | $24.37 | $24.37 | $23.99 | 530 |
| 2017-07-28 | $24.33 | $24.40 | $24.05 | $24.05 | $23.68 | 1,461 |
| 2017-07-27 | $24.35 | $24.35 | $24.35 | $24.35 | $23.97 | 281 |
| 2017-07-26 | $24.59 | $24.59 | $24.45 | $24.45 | $24.07 | 866 |
| 2017-07-25 | $24.30 | $24.35 | $24.30 | $24.35 | $23.97 | 909 |
| 2017-07-24 | $24.59 | $24.59 | $24.59 | $24.59 | $24.21 | 74 |
| 2017-07-21 | $24.59 | $24.59 | $24.59 | $24.59 | $24.21 | 259 |
| 2017-07-20 | $24.07 | $24.07 | $24.07 | $24.07 | $23.70 | 0 |
| 2017-07-19 | $24.03 | $24.16 | $23.89 | $24.07 | $23.70 | 17,754 |
| 2017-07-18 | $23.85 | $23.85 | $23.85 | $23.85 | $23.47 | 15,698 |
| 2017-07-17 | $23.40 | $23.40 | $23.40 | $23.40 | $23.04 | 570 |
| 2017-07-14 | $22.84 | $23.80 | $22.84 | $23.20 | $22.84 | 4,519 |
| 2017-07-13 | $19.68 | $19.68 | $19.68 | $19.68 | $19.37 | 764 |
| 2017-07-12 | $20.81 | $20.81 | $20.81 | $20.81 | $20.49 | 162 |
| 2017-07-11 | $20.81 | $20.81 | $20.81 | $20.81 | $20.49 | 0 |
| 2017-07-10 | $20.81 | $20.81 | $20.81 | $20.81 | $20.49 | 113 |
| 2017-07-07 | $20.40 | $20.40 | $20.40 | $20.40 | $20.08 | 0 |
| 2017-07-06 | $20.40 | $20.40 | $20.40 | $20.40 | $20.08 | 142 |
| 2017-07-05 | $20.40 | $20.40 | $20.40 | $20.40 | $20.08 | 88 |
| 2017-07-03 | $20.40 | $20.40 | $20.40 | $20.40 | $20.08 | 624 |
| 2017-06-30 | $20.51 | $20.51 | $20.51 | $20.51 | $20.19 | 0 |
| 2017-06-29 | $20.51 | $20.51 | $20.51 | $20.51 | $20.19 | 596 |
| 2017-06-28 | $20.81 | $20.81 | $20.81 | $20.81 | $20.49 | 49 |
| 2017-06-27 | $20.81 | $20.81 | $20.81 | $20.81 | $20.49 | 393 |
| 2017-06-26 | $20.28 | $20.48 | $20.28 | $20.28 | $19.96 | 931 |
| 2017-06-23 | $21.45 | $21.45 | $21.45 | $21.45 | $21.12 | 54 |
| 2017-06-22 | $21.45 | $21.45 | $21.45 | $21.45 | $21.12 | 313 |
| 2017-06-21 | $21.49 | $21.49 | $21.49 | $21.49 | $21.16 | 153 |
| 2017-06-20 | $21.14 | $21.14 | $21.14 | $21.14 | $20.81 | 248 |
| 2017-06-19 | $21.17 | $21.17 | $21.17 | $21.17 | $20.84 | 184 |
| 2017-06-16 | $21.17 | $21.17 | $21.17 | $21.17 | $20.84 | 281 |
| 2017-06-15 | $21.17 | $21.17 | $21.17 | $21.17 | $20.84 | 108 |
| 2017-06-14 | $21.14 | $21.17 | $21.14 | $21.17 | $20.84 | 837 |
| 2017-06-13 | $21.00 | $21.00 | $21.00 | $21.00 | $20.67 | 759 |
| 2017-06-12 | $21.02 | $21.24 | $21.02 | $21.24 | $20.91 | 282 |
| 2017-06-09 | $21.40 | $21.40 | $21.40 | $21.40 | $21.07 | 50 |
| 2017-06-08 | $21.09 | $21.40 | $21.09 | $21.40 | $21.07 | 1,031 |
| 2017-06-07 | $21.23 | $21.23 | $20.97 | $20.97 | $20.64 | 932 |
| 2017-06-06 | $21.16 | $21.37 | $21.03 | $21.37 | $21.04 | 1,303 |
| 2017-06-05 | $20.91 | $20.91 | $20.91 | $20.91 | $20.58 | 117 |
| 2017-06-02 | $20.91 | $20.91 | $20.91 | $20.91 | $20.58 | 356 |
| 2017-06-01 | $20.80 | $20.90 | $20.80 | $20.90 | $20.57 | 1,764 |
| 2017-05-31 | $20.75 | $20.75 | $20.75 | $20.75 | $20.43 | 639 |
| 2017-05-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.67 | 0 |
| 2017-05-26 | $21.00 | $21.00 | $21.00 | $21.00 | $20.67 | 136 |
| 2017-05-25 | $21.00 | $21.00 | $21.00 | $21.00 | $20.67 | 249 |
| 2017-05-24 | $20.79 | $20.79 | $20.79 | $20.79 | $20.47 | 279 |
| 2017-05-23 | $20.83 | $20.83 | $20.83 | $20.83 | $20.51 | 1,600 |
| 2017-05-22 | $20.86 | $20.86 | $20.86 | $20.86 | $20.54 | 297 |
| 2017-05-19 | $21.01 | $21.01 | $21.00 | $21.00 | $20.67 | 1,233 |
| 2017-05-18 | $20.65 | $20.65 | $20.65 | $20.65 | $20.33 | 121 |
| 2017-05-17 | $20.65 | $20.65 | $20.65 | $20.65 | $20.33 | 12 |
| 2017-05-16 | $20.65 | $20.65 | $20.65 | $20.65 | $20.33 | 195 |
| 2017-05-15 | $20.62 | $20.70 | $20.58 | $20.70 | $20.38 | 2,200 |
| 2017-05-12 | $20.30 | $20.30 | $20.30 | $20.30 | $19.98 | 821 |
| 2017-05-11 | $20.68 | $20.68 | $20.68 | $20.68 | $20.36 | 74 |
| 2017-05-10 | $20.68 | $20.68 | $20.68 | $20.68 | $20.36 | 0 |
| 2017-05-09 | $20.68 | $20.68 | $20.68 | $20.68 | $20.36 | 60 |
| 2017-05-08 | $20.68 | $20.68 | $20.68 | $20.68 | $20.36 | 0 |
| 2017-05-05 | $20.68 | $20.68 | $20.68 | $20.68 | $20.36 | 100 |
| 2017-05-04 | $20.57 | $20.57 | $20.57 | $20.57 | $20.25 | 127 |
| 2017-05-03 | $20.78 | $20.78 | $20.78 | $20.78 | $20.46 | 181 |
| 2017-05-02 | $20.75 | $20.75 | $20.75 | $20.75 | $20.43 | 0 |
| 2017-05-01 | $20.75 | $20.75 | $20.75 | $20.75 | $20.43 | 0 |
| 2017-04-28 | $20.75 | $20.75 | $20.75 | $20.75 | $20.43 | 96 |
| 2017-04-27 | $20.75 | $20.75 | $20.75 | $20.75 | $20.43 | 120 |
| 2017-04-26 | $20.75 | $20.75 | $20.75 | $20.75 | $20.43 | 0 |
| 2017-04-25 | $20.75 | $20.75 | $20.75 | $20.75 | $20.43 | 186 |
| 2017-04-24 | $20.20 | $20.20 | $20.20 | $20.20 | $19.89 | 0 |
| 2017-04-21 | $20.30 | $20.30 | $20.20 | $20.20 | $19.89 | 604 |
| 2017-04-20 | $20.13 | $20.33 | $20.13 | $20.13 | $19.82 | 443 |
| 2017-04-19 | $20.08 | $20.08 | $20.08 | $20.08 | $19.77 | 322 |
| 2017-04-18 | $20.41 | $20.41 | $20.41 | $20.41 | $20.09 | 167 |
| 2017-04-17 | $20.04 | $20.04 | $20.04 | $20.04 | $19.73 | 145 |
| 2017-04-13 | $19.99 | $19.99 | $19.99 | $19.99 | $19.68 | 47 |
| 2017-04-12 | $19.99 | $19.99 | $19.99 | $19.99 | $19.68 | 71 |
| 2017-04-11 | $19.87 | $19.99 | $19.87 | $19.99 | $19.68 | 430 |
| 2017-04-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.44 | 0 |
| 2017-04-07 | $19.75 | $19.75 | $19.75 | $19.75 | $19.44 | 0 |
| 2017-04-06 | $19.74 | $19.87 | $19.70 | $19.75 | $19.44 | 1,103 |
| 2017-04-05 | $19.66 | $19.66 | $19.66 | $19.66 | $19.35 | 57 |
| 2017-04-04 | $19.66 | $19.66 | $19.66 | $19.66 | $19.35 | 293 |
| 2017-04-03 | $19.55 | $19.55 | $19.55 | $19.55 | $19.25 | 71 |
| 2017-03-31 | $19.55 | $19.55 | $19.55 | $19.55 | $19.25 | 259 |
| 2017-03-30 | $19.83 | $19.83 | $19.83 | $19.83 | $19.52 | 46 |
| 2017-03-29 | $19.83 | $19.83 | $19.83 | $19.83 | $19.52 | 0 |
| 2017-03-28 | $19.83 | $19.83 | $19.83 | $19.83 | $19.52 | 117 |
| 2017-03-27 | $19.59 | $19.83 | $19.59 | $19.83 | $19.52 | 422 |
| 2017-03-24 | $19.45 | $19.45 | $19.45 | $19.45 | $19.15 | 0 |
| 2017-03-23 | $19.45 | $19.45 | $19.45 | $19.45 | $19.15 | 110 |
| 2017-03-22 | $19.45 | $19.45 | $19.45 | $19.45 | $19.15 | 45 |
| 2017-03-21 | $19.45 | $19.45 | $19.45 | $19.45 | $19.15 | 30 |
| 2017-03-20 | $19.45 | $19.45 | $19.45 | $19.45 | $19.15 | 274 |
| 2017-03-17 | $19.43 | $19.43 | $19.43 | $19.43 | $19.13 | 69 |
| 2017-03-16 | $19.43 | $19.43 | $19.43 | $19.43 | $19.13 | 46 |
| 2017-03-15 | $19.43 | $19.43 | $19.43 | $19.43 | $19.13 | 39 |
| 2017-03-14 | $19.43 | $19.43 | $19.43 | $19.43 | $19.13 | 506 |
| 2017-03-13 | $18.93 | $18.93 | $18.93 | $18.93 | $18.64 | 38 |
| 2017-03-10 | $18.93 | $18.93 | $18.93 | $18.93 | $18.64 | 200 |
| 2017-03-09 | $19.13 | $19.13 | $19.13 | $19.13 | $18.83 | 115 |
| 2017-03-08 | $19.05 | $19.13 | $19.05 | $19.13 | $18.83 | 780 |
| 2017-03-07 | $18.62 | $18.62 | $18.62 | $18.62 | $18.33 | 46 |
| 2017-03-06 | $18.62 | $18.62 | $18.62 | $18.62 | $18.33 | 58 |
| 2017-03-03 | $18.67 | $18.67 | $18.62 | $18.62 | $18.33 | 463 |
| 2017-03-02 | $18.86 | $18.86 | $18.86 | $18.86 | $18.57 | 96 |
| 2017-03-01 | $18.81 | $18.86 | $18.81 | $18.86 | $18.57 | 1,340 |
| 2017-02-28 | $18.79 | $18.79 | $18.79 | $18.79 | $18.50 | 310 |
| 2017-02-27 | $19.14 | $19.14 | $19.14 | $19.14 | $18.84 | 181 |
| 2017-02-24 | $19.70 | $19.70 | $19.70 | $19.70 | $19.39 | 642 |
| 2017-02-23 | $19.55 | $19.55 | $19.14 | $19.14 | $18.84 | 1,826 |
| 2017-02-22 | $19.20 | $19.20 | $19.20 | $19.20 | $18.90 | 0 |
| 2017-02-21 | $19.20 | $19.20 | $19.20 | $19.20 | $18.90 | 692 |
| 2017-02-17 | $19.47 | $19.47 | $19.47 | $19.47 | $19.17 | 310 |
| 2017-02-16 | $19.30 | $19.30 | $19.22 | $19.30 | $19.00 | 8,200 |
| 2017-02-15 | $19.20 | $19.20 | $19.14 | $19.20 | $18.90 | 4,342 |
| 2017-02-14 | $19.26 | $19.26 | $19.10 | $19.15 | $18.85 | 3,780 |
| 2017-02-13 | $19.23 | $19.23 | $19.23 | $19.23 | $18.93 | 134 |
| 2017-02-10 | $19.20 | $19.31 | $19.20 | $19.23 | $18.93 | 460 |
| 2017-02-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.20 | 65 |
| 2017-02-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.20 | 760 |
| 2017-02-07 | $19.16 | $19.16 | $19.16 | $19.16 | $18.86 | 361 |
| 2017-02-06 | $19.06 | $19.12 | $19.06 | $19.12 | $18.82 | 298 |
| 2017-02-03 | $19.10 | $19.10 | $18.13 | $18.13 | $17.85 | 793 |
| 2017-02-02 | $17.51 | $17.51 | $17.50 | $17.50 | $17.23 | 740 |
| 2017-02-01 | $18.58 | $18.58 | $18.58 | $18.58 | $18.29 | 0 |
| 2017-01-31 | $18.39 | $18.60 | $18.39 | $18.58 | $18.29 | 1,124 |
| 2017-01-30 | $18.30 | $18.30 | $18.20 | $18.20 | $17.92 | 3,688 |
| 2017-01-27 | $17.87 | $17.87 | $17.87 | $17.87 | $17.59 | 275 |
| 2017-01-26 | $18.46 | $18.46 | $18.46 | $18.46 | $18.17 | 53 |
| 2017-01-25 | $18.46 | $18.46 | $18.46 | $18.46 | $18.17 | 22 |
| 2017-01-24 | $18.46 | $18.46 | $18.46 | $18.46 | $18.17 | 421 |
| 2017-01-23 | $18.56 | $18.56 | $18.56 | $18.56 | $18.27 | 176 |
| 2017-01-20 | $18.56 | $18.56 | $18.56 | $18.56 | $18.27 | 58 |
| 2017-01-19 | $18.56 | $18.56 | $18.56 | $18.56 | $18.27 | 59 |
| 2017-01-18 | $18.56 | $18.56 | $18.56 | $18.56 | $18.27 | 0 |
| 2017-01-17 | $18.56 | $18.56 | $18.56 | $18.56 | $18.27 | 263 |
| 2017-01-13 | $18.63 | $18.63 | $18.27 | $18.56 | $18.27 | 808 |
| 2017-01-12 | $18.07 | $18.07 | $17.90 | $17.90 | $17.62 | 1,353 |
| 2017-01-11 | $17.80 | $18.15 | $17.80 | $18.15 | $17.87 | 4,900 |
| 2017-01-10 | $17.50 | $17.78 | $17.23 | $17.78 | $17.50 | 1,516 |
| 2017-01-09 | $17.55 | $17.55 | $17.55 | $17.55 | $17.28 | 16 |
| 2017-01-06 | $17.55 | $17.55 | $17.55 | $17.55 | $17.28 | 153 |
| 2017-01-05 | $16.25 | $16.25 | $16.25 | $16.25 | $16.00 | 484 |
| 2017-01-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.26 | 1,363 |
| 2017-01-03 | $15.05 | $15.34 | $15.05 | $15.34 | $15.10 | 2,082 |
| 2016-12-30 | $14.98 | $14.98 | $14.98 | $14.98 | $14.75 | 64 |
| 2016-12-29 | $14.93 | $15.47 | $14.93 | $14.98 | $14.75 | 1,701 |
| 2016-12-28 | $15.31 | $15.31 | $15.04 | $15.04 | $14.81 | 1,222 |
| 2016-12-27 | $15.18 | $15.18 | $15.18 | $15.18 | $14.94 | 106 |
| 2016-12-23 | $14.90 | $15.18 | $14.90 | $15.18 | $14.94 | 1,378 |
| 2016-12-22 | $14.97 | $14.97 | $14.97 | $14.97 | $14.74 | 196 |
| 2016-12-21 | $15.26 | $15.26 | $15.26 | $15.26 | $15.02 | 259 |
| 2016-12-20 | $15.54 | $15.54 | $15.26 | $15.26 | $15.02 | 407 |
| 2016-12-19 | $15.40 | $15.40 | $15.24 | $15.24 | $15.00 | 1,231 |
| 2016-12-16 | $15.11 | $15.11 | $15.11 | $15.11 | $14.87 | 648 |
| 2016-12-15 | $15.12 | $15.12 | $15.11 | $15.11 | $14.87 | 1,297 |
| 2016-12-14 | $15.54 | $15.61 | $15.21 | $15.21 | $14.97 | 10,804 |
| 2016-12-13 | $15.67 | $15.67 | $15.61 | $15.61 | $15.37 | 899 |
| 2016-12-12 | $15.69 | $15.69 | $15.69 | $15.69 | $15.45 | 770 |
| 2016-12-09 | $15.70 | $15.75 | $15.70 | $15.75 | $15.50 | 4,642 |
| 2016-12-08 | $15.66 | $15.71 | $15.66 | $15.71 | $15.47 | 3,449 |
| 2016-12-07 | $15.70 | $15.86 | $15.70 | $15.86 | $15.61 | 2,502 |
| 2016-12-06 | $16.13 | $16.13 | $15.96 | $15.96 | $15.71 | 3,215 |
| 2016-12-05 | $15.71 | $15.96 | $15.71 | $15.96 | $15.71 | 693 |
| 2016-12-02 | $15.00 | $15.23 | $15.00 | $15.23 | $14.99 | 7,411 |
| 2016-12-01 | $14.09 | $14.10 | $14.09 | $14.10 | $13.88 | 6,701 |
| 2016-11-30 | $14.19 | $14.19 | $14.19 | $14.19 | $13.97 | 346 |
| 2016-11-29 | $13.92 | $14.12 | $13.92 | $13.92 | $13.70 | 978 |
| 2016-11-28 | $14.16 | $14.16 | $14.16 | $14.16 | $13.94 | 46 |
| 2016-11-25 | $14.16 | $14.16 | $14.16 | $14.16 | $13.94 | 0 |
| 2016-11-23 | $14.16 | $14.16 | $14.16 | $14.16 | $13.94 | 461 |
| 2016-11-22 | $14.15 | $14.29 | $13.98 | $14.29 | $14.07 | 1,439 |
| 2016-11-21 | $14.04 | $14.05 | $14.04 | $14.05 | $13.83 | 286 |
| 2016-11-18 | $14.01 | $14.01 | $14.01 | $14.01 | $13.79 | 320 |
| 2016-11-17 | $13.97 | $13.97 | $13.97 | $13.97 | $13.75 | 105 |
| 2016-11-16 | $13.97 | $14.07 | $13.97 | $13.98 | $13.76 | 916 |
| 2016-11-15 | $14.32 | $14.32 | $14.24 | $14.31 | $14.09 | 1,967 |
| 2016-11-14 | $14.49 | $14.49 | $14.49 | $14.49 | $14.26 | 700 |
| 2016-11-11 | $14.65 | $14.65 | $14.65 | $14.65 | $14.42 | 0 |
| 2016-11-10 | $14.65 | $14.65 | $14.65 | $14.65 | $14.42 | 132 |
| 2016-11-09 | $14.91 | $14.91 | $14.62 | $14.65 | $14.42 | 1,590 |
| 2016-11-08 | $15.00 | $15.10 | $14.91 | $15.05 | $14.82 | 3,319 |
| 2016-11-07 | $14.90 | $14.91 | $14.72 | $14.72 | $14.49 | 2,406 |
| 2016-11-04 | $14.61 | $14.61 | $14.61 | $14.61 | $14.38 | 477 |
| 2016-11-03 | $14.58 | $14.58 | $14.58 | $14.58 | $14.35 | 363 |
| 2016-11-02 | $13.82 | $13.82 | $13.82 | $13.82 | $13.60 | 213 |
| 2016-11-01 | $12.82 | $12.87 | $12.71 | $12.87 | $12.67 | 5,862 |
| 2016-10-31 | $12.75 | $12.80 | $12.53 | $12.80 | $12.60 | 566 |
| 2016-10-28 | $12.91 | $12.91 | $12.91 | $12.91 | $12.71 | 236 |
| 2016-10-27 | $12.81 | $12.91 | $12.81 | $12.91 | $12.70 | 815 |
| 2016-10-26 | $13.08 | $13.08 | $12.82 | $12.95 | $12.74 | 5,617 |
| 2016-10-25 | $12.91 | $13.04 | $12.89 | $12.89 | $12.69 | 6,611 |
| 2016-10-24 | $13.11 | $13.11 | $13.11 | $13.11 | $12.90 | 796 |
| 2016-10-21 | $12.92 | $13.04 | $12.92 | $13.04 | $12.84 | 1,071 |
| 2016-10-20 | $13.17 | $13.17 | $13.17 | $13.17 | $12.96 | 710 |
| 2016-10-19 | $13.12 | $13.13 | $13.10 | $13.10 | $12.90 | 1,147 |
| 2016-10-18 | $13.09 | $13.09 | $13.00 | $13.02 | $12.82 | 2,124 |
| 2016-10-17 | $13.03 | $13.03 | $13.03 | $13.03 | $12.83 | 987 |
| 2016-10-14 | $13.17 | $13.17 | $13.09 | $13.09 | $12.89 | 416 |
| 2016-10-13 | $13.16 | $13.16 | $13.16 | $13.16 | $12.96 | 444 |
| 2016-10-12 | $13.13 | $13.13 | $13.13 | $13.13 | $12.92 | 600 |
| 2016-10-11 | $13.29 | $13.29 | $13.17 | $13.17 | $12.96 | 1,993 |
| 2016-10-10 | $13.45 | $13.45 | $13.45 | $13.45 | $13.24 | 181 |
| 2016-10-07 | $13.50 | $13.62 | $13.50 | $13.62 | $13.41 | 1,173 |
| 2016-10-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.29 | 516 |
| 2016-10-05 | $13.60 | $13.60 | $13.60 | $13.60 | $13.38 | 357 |
| 2016-10-04 | $13.54 | $13.54 | $13.54 | $13.54 | $13.33 | 861 |
| 2016-10-03 | $13.55 | $13.56 | $13.55 | $13.56 | $13.35 | 639 |
| 2016-09-30 | $13.82 | $13.82 | $13.75 | $13.75 | $13.54 | 8,377 |
| 2016-09-29 | $13.70 | $13.70 | $13.70 | $13.70 | $13.49 | 300 |
| 2016-09-28 | $13.70 | $13.70 | $13.70 | $13.70 | $13.49 | 1,181 |
| 2016-09-27 | $13.60 | $13.60 | $13.60 | $13.60 | $13.39 | 357 |
| 2016-09-26 | $13.63 | $13.63 | $13.60 | $13.60 | $13.39 | 561 |
| 2016-09-23 | $13.64 | $13.73 | $13.64 | $13.73 | $13.51 | 338 |
| 2016-09-22 | $13.82 | $13.82 | $13.68 | $13.68 | $13.47 | 415 |
| 2016-09-21 | $13.55 | $13.75 | $13.55 | $13.75 | $13.54 | 1,577 |
| 2016-09-20 | $13.65 | $13.65 | $13.52 | $13.63 | $13.42 | 2,424 |
| 2016-09-19 | $13.49 | $13.49 | $13.44 | $13.49 | $13.28 | 1,897 |
| 2016-09-16 | $13.31 | $13.38 | $13.24 | $13.38 | $13.17 | 1,951 |
| 2016-09-15 | $13.34 | $13.76 | $13.33 | $13.65 | $13.43 | 5,677 |
| 2016-09-14 | $13.36 | $13.36 | $13.36 | $13.36 | $13.15 | 1,041 |
| 2016-09-13 | $13.30 | $13.36 | $13.21 | $13.27 | $13.06 | 8,554 |
| 2016-09-12 | $13.45 | $13.59 | $13.45 | $13.59 | $13.38 | 2,127 |
| 2016-09-09 | $13.52 | $13.69 | $13.52 | $13.69 | $13.48 | 867 |
| 2016-09-08 | $13.91 | $13.91 | $13.65 | $13.72 | $13.51 | 3,455 |
| 2016-09-07 | $13.97 | $14.04 | $13.91 | $13.97 | $13.75 | 5,234 |
| 2016-09-06 | $13.99 | $14.11 | $13.99 | $14.05 | $13.83 | 6,410 |
| 2016-09-02 | $13.46 | $13.46 | $13.46 | $13.46 | $13.25 | 398 |
| 2016-09-01 | $13.46 | $13.46 | $13.31 | $13.46 | $13.25 | 3,988 |
| 2016-08-31 | $13.35 | $13.36 | $13.30 | $13.32 | $13.11 | 6,628 |
| 2016-08-30 | $13.50 | $13.50 | $13.42 | $13.50 | $13.29 | 3,956 |
| 2016-08-29 | $13.43 | $13.57 | $13.43 | $13.57 | $13.36 | 726 |
| 2016-08-26 | $13.59 | $13.59 | $13.59 | $13.59 | $13.38 | 2,209 |
| 2016-08-25 | $13.99 | $13.99 | $13.91 | $13.94 | $13.72 | 3,531 |
| 2016-08-24 | $14.01 | $14.05 | $14.01 | $14.05 | $13.83 | 1,810 |
| 2016-08-23 | $14.17 | $14.27 | $14.08 | $14.10 | $13.88 | 3,972 |
| 2016-08-22 | $14.05 | $14.05 | $13.90 | $13.98 | $13.33 | 1,839 |
| 2016-08-19 | $14.12 | $14.12 | $14.08 | $14.08 | $13.43 | 1,279 |
| 2016-08-18 | $14.23 | $14.23 | $14.10 | $14.15 | $13.49 | 8,062 |
| 2016-08-17 | $14.24 | $14.28 | $14.24 | $14.28 | $13.62 | 770 |
| 2016-08-16 | $14.29 | $14.29 | $14.15 | $14.15 | $13.50 | 2,378 |
| 2016-08-15 | $14.27 | $14.35 | $14.27 | $14.35 | $13.69 | 1,739 |
| 2016-08-12 | $14.28 | $14.28 | $14.16 | $14.16 | $13.51 | 434 |
| 2016-08-11 | $14.62 | $14.62 | $14.44 | $14.52 | $13.85 | 1,441 |
| 2016-08-10 | $14.51 | $14.73 | $14.51 | $14.63 | $13.96 | 2,138 |
| 2016-08-09 | $14.65 | $14.71 | $14.55 | $14.55 | $13.88 | 3,043 |
| 2016-08-08 | $14.45 | $14.59 | $14.45 | $14.59 | $13.92 | 1,009 |
| 2016-08-05 | $14.31 | $14.42 | $14.20 | $14.20 | $13.55 | 1,104 |
| 2016-08-04 | $14.21 | $14.21 | $13.88 | $14.21 | $13.56 | 6,070 |
| 2016-08-03 | $14.16 | $14.21 | $13.96 | $14.10 | $13.45 | 6,446 |
| 2016-08-02 | $13.88 | $14.29 | $13.88 | $14.28 | $13.62 | 3,335 |
| 2016-08-01 | $14.68 | $14.68 | $14.33 | $14.33 | $13.30 | 6,064 |
| 2016-07-29 | $14.33 | $14.33 | $14.33 | $14.33 | $13.30 | 319 |
| 2016-07-28 | $14.26 | $14.48 | $14.20 | $14.48 | $13.44 | 1,748 |
| 2016-07-27 | $14.47 | $14.47 | $14.14 | $14.43 | $13.40 | 4,055 |
| 2016-07-26 | $14.35 | $14.44 | $14.30 | $14.34 | $13.31 | 9,548 |
| 2016-07-25 | $14.50 | $14.50 | $14.50 | $14.50 | $13.46 | 233 |
| 2016-07-22 | $14.53 | $14.67 | $14.39 | $14.50 | $13.46 | 44,187 |
| 2016-07-21 | $14.27 | $14.47 | $14.27 | $14.27 | $13.24 | 2,168 |
| 2016-07-20 | $14.16 | $14.16 | $13.96 | $13.96 | $12.96 | 1,941 |
| 2016-07-19 | $14.27 | $14.46 | $14.15 | $14.45 | $13.42 | 10,082 |
| 2016-07-18 | $14.48 | $14.48 | $14.48 | $14.48 | $13.44 | 661 |
| 2016-07-15 | $13.93 | $14.26 | $13.93 | $14.26 | $13.24 | 639 |
| 2016-07-14 | $14.02 | $14.22 | $13.93 | $13.93 | $12.93 | 4,853 |
| 2016-07-13 | $13.98 | $13.99 | $13.83 | $13.99 | $12.99 | 2,470 |
| 2016-07-12 | $14.01 | $14.11 | $13.94 | $14.11 | $13.10 | 18,798 |
| 2016-07-11 | $13.82 | $13.89 | $13.75 | $13.83 | $12.84 | 7,155 |
| 2016-07-08 | $13.75 | $13.75 | $13.54 | $13.65 | $12.67 | 1,378 |
| 2016-07-07 | $13.64 | $13.64 | $13.37 | $13.58 | $12.61 | 4,301 |
| 2016-07-06 | $13.22 | $13.30 | $13.05 | $13.25 | $12.30 | 21,575 |
| 2016-07-05 | $13.56 | $13.56 | $13.08 | $13.32 | $12.37 | 1,453 |
| 2016-07-01 | $13.36 | $13.49 | $13.36 | $13.41 | $12.45 | 3,244 |
| 2016-06-30 | $13.36 | $13.42 | $13.23 | $13.38 | $12.42 | 1,867 |
| 2016-06-29 | $13.33 | $13.33 | $13.25 | $13.27 | $12.32 | 6,421 |
| 2016-06-28 | $12.92 | $13.17 | $12.92 | $13.06 | $12.12 | 12,575 |
| 2016-06-27 | $12.85 | $12.85 | $12.60 | $12.84 | $11.92 | 7,920 |
| 2016-06-24 | $13.10 | $13.10 | $12.88 | $12.97 | $12.04 | 136,100 |
| 2016-06-23 | $13.47 | $13.74 | $13.47 | $13.74 | $12.76 | 2,430 |
| 2016-06-22 | $13.38 | $13.40 | $13.36 | $13.40 | $12.44 | 2,450 |
| 2016-06-21 | $13.40 | $13.40 | $13.18 | $13.35 | $12.39 | 4,655 |
| 2016-06-20 | $13.40 | $13.63 | $13.40 | $13.50 | $12.53 | 3,824 |
| 2016-06-17 | $13.35 | $13.35 | $13.12 | $13.17 | $12.23 | 11,936 |
| 2016-06-16 | $13.13 | $13.13 | $12.89 | $13.09 | $12.15 | 8,937 |
| 2016-06-15 | $13.04 | $13.31 | $12.99 | $13.10 | $12.16 | 8,709 |
| 2016-06-14 | $13.10 | $13.23 | $12.97 | $13.10 | $12.16 | 8,594 |
| 2016-06-13 | $13.14 | $13.17 | $13.07 | $13.11 | $12.17 | 2,759 |
| 2016-06-10 | $13.15 | $13.30 | $13.15 | $13.30 | $12.35 | 4,421 |
| 2016-06-09 | $13.40 | $13.48 | $13.40 | $13.46 | $12.50 | 1,371 |
| 2016-06-08 | $13.35 | $13.54 | $13.35 | $13.36 | $12.40 | 3,008 |
| 2016-06-07 | $13.55 | $13.55 | $13.17 | $13.28 | $12.33 | 6,983 |
| 2016-06-06 | $13.24 | $13.43 | $13.12 | $13.43 | $12.47 | 2,642 |
| 2016-06-03 | $13.10 | $13.26 | $12.99 | $13.26 | $12.31 | 8,779 |
| 2016-06-02 | $12.98 | $12.98 | $12.88 | $12.94 | $12.01 | 5,232 |
| 2016-06-01 | $13.11 | $13.11 | $12.83 | $12.88 | $11.96 | 10,654 |
| 2016-05-31 | $12.96 | $12.96 | $12.96 | $12.96 | $12.03 | 393 |
| 2016-05-27 | $12.95 | $13.17 | $12.90 | $13.17 | $12.23 | 8,681 |
| 2016-05-26 | $12.95 | $12.99 | $12.95 | $12.97 | $12.04 | 4,366 |
| 2016-05-25 | $12.84 | $13.11 | $12.84 | $13.00 | $12.06 | 1,725 |
| 2016-05-24 | $12.87 | $12.94 | $12.80 | $12.88 | $11.95 | 9,305 |
| 2016-05-23 | $12.80 | $13.02 | $12.80 | $12.96 | $12.03 | 2,199 |
| 2016-05-20 | $13.24 | $13.25 | $13.15 | $13.16 | $12.22 | 3,722 |
| 2016-05-19 | $13.21 | $13.35 | $13.17 | $13.26 | $12.31 | 3,031 |
| 2016-05-18 | $13.91 | $13.91 | $13.62 | $13.70 | $12.71 | 6,425 |
| 2016-05-17 | $13.09 | $13.25 | $13.09 | $13.14 | $12.20 | 26,581 |
| 2016-05-16 | $12.71 | $12.86 | $12.62 | $12.74 | $11.83 | 7,717 |
| 2016-05-13 | $12.60 | $12.65 | $12.49 | $12.49 | $11.60 | 7,574 |
| 2016-05-12 | $12.80 | $12.91 | $12.73 | $12.79 | $11.87 | 7,087 |
| 2016-05-11 | $13.02 | $13.02 | $12.79 | $13.02 | $12.09 | 7,375 |
| 2016-05-10 | $12.99 | $13.00 | $12.90 | $13.00 | $12.07 | 15,412 |
| 2016-05-09 | $13.28 | $13.28 | $13.08 | $13.12 | $12.18 | 8,705 |
| 2016-05-06 | $13.34 | $13.44 | $13.08 | $13.26 | $12.31 | 3,877 |
| 2016-05-05 | $13.54 | $13.65 | $13.44 | $13.44 | $12.48 | 8,030 |
| 2016-05-04 | $13.40 | $13.60 | $13.40 | $13.59 | $12.62 | 9,448 |
| 2016-05-03 | $14.07 | $14.25 | $13.74 | $14.23 | $13.21 | 10,103 |
| 2016-05-02 | $14.07 | $14.31 | $14.07 | $14.28 | $13.25 | 1,651 |
| 2016-04-29 | $14.39 | $14.39 | $14.02 | $14.11 | $13.10 | 1,947 |
| 2016-04-28 | $14.50 | $14.50 | $14.26 | $14.39 | $13.36 | 4,331 |
| 2016-04-27 | $14.20 | $14.60 | $14.20 | $14.60 | $13.55 | 1,941 |
| 2016-04-26 | $14.35 | $14.58 | $14.35 | $14.39 | $13.36 | 23,941 |
| 2016-04-25 | $14.19 | $14.22 | $14.00 | $14.22 | $13.20 | 3,949 |
| 2016-04-22 | $14.35 | $14.48 | $14.24 | $14.24 | $13.22 | 3,266 |
| 2016-04-21 | $14.52 | $14.67 | $14.32 | $14.32 | $13.29 | 3,000 |
| 2016-04-20 | $14.58 | $14.58 | $14.43 | $14.43 | $13.40 | 2,001 |
| 2016-04-19 | $14.47 | $14.72 | $14.47 | $14.56 | $13.52 | 4,086 |
| 2016-04-18 | $14.35 | $14.40 | $14.30 | $14.34 | $13.31 | 1,732 |
| 2016-04-15 | $14.40 | $14.40 | $14.35 | $14.40 | $13.37 | 7,209 |
| 2016-04-14 | $14.36 | $14.42 | $14.31 | $14.42 | $13.39 | 5,885 |
| 2016-04-13 | $14.55 | $14.55 | $14.50 | $14.50 | $13.46 | 12,886 |
| 2016-04-12 | $14.53 | $14.53 | $14.40 | $14.40 | $13.37 | 3,786 |
| 2016-04-11 | $14.41 | $14.58 | $14.41 | $14.58 | $13.54 | 3,078 |
| 2016-04-08 | $14.50 | $14.50 | $14.42 | $14.49 | $13.45 | 3,621 |
| 2016-04-07 | $14.28 | $14.28 | $14.18 | $14.26 | $13.24 | 4,182 |
| 2016-04-06 | $14.08 | $14.50 | $14.08 | $14.50 | $13.46 | 6,807 |
| 2016-04-05 | $14.21 | $14.41 | $14.02 | $14.02 | $13.02 | 11,540 |
| 2016-04-04 | $14.60 | $14.60 | $14.42 | $14.42 | $13.39 | 2,998 |
| 2016-04-01 | $14.31 | $14.36 | $14.25 | $14.26 | $13.24 | 3,907 |
| 2016-03-31 | $14.28 | $14.28 | $14.10 | $14.15 | $13.14 | 9,218 |
| 2016-03-30 | $14.28 | $14.50 | $14.28 | $14.50 | $13.46 | 11,162 |
| 2016-03-29 | $13.92 | $14.07 | $13.79 | $14.05 | $13.04 | 16,610 |
| 2016-03-28 | $13.89 | $13.89 | $13.70 | $13.70 | $12.72 | 3,918 |
| 2016-03-24 | $13.85 | $13.85 | $13.75 | $13.75 | $12.77 | 2,094 |
| 2016-03-23 | $14.30 | $14.30 | $14.21 | $14.25 | $13.23 | 19,137 |
| 2016-03-22 | $13.77 | $13.88 | $13.58 | $13.65 | $12.67 | 10,411 |
| 2016-03-21 | $13.81 | $13.81 | $13.62 | $13.81 | $12.82 | 3,749 |
| 2016-03-18 | $13.87 | $13.98 | $13.87 | $13.95 | $12.95 | 6,945 |
| 2016-03-17 | $13.72 | $14.07 | $13.72 | $13.91 | $12.91 | 3,872 |
| 2016-03-16 | $13.34 | $13.57 | $13.34 | $13.57 | $12.60 | 19,585 |
| 2016-03-15 | $13.51 | $13.68 | $13.30 | $13.47 | $12.51 | 13,867 |
| 2016-03-14 | $13.52 | $13.63 | $13.35 | $13.49 | $12.52 | 22,355 |
| 2016-03-11 | $13.38 | $13.75 | $13.38 | $13.75 | $12.77 | 6,299 |
| 2016-03-10 | $13.27 | $13.44 | $13.27 | $13.34 | $12.38 | 11,063 |
| 2016-03-09 | $13.53 | $13.72 | $13.43 | $13.43 | $12.47 | 6,921 |
| 2016-03-08 | $13.40 | $13.75 | $13.40 | $13.62 | $12.64 | 32,485 |
| 2016-03-07 | $13.57 | $13.80 | $13.57 | $13.77 | $12.79 | 24,932 |
| 2016-03-04 | $13.73 | $13.78 | $13.67 | $13.72 | $12.74 | 21,242 |
| 2016-03-03 | $13.32 | $13.32 | $13.17 | $13.25 | $12.30 | 5,715 |
| 2016-03-02 | $13.15 | $13.29 | $12.95 | $13.25 | $12.30 | 26,394 |
| 2016-03-01 | $12.47 | $12.89 | $12.47 | $12.82 | $11.90 | 60,194 |
| 2016-02-29 | $12.54 | $12.64 | $12.38 | $12.61 | $11.71 | 18,877 |
| 2016-02-26 | $12.54 | $12.55 | $12.37 | $12.49 | $11.60 | 41,825 |
| 2016-02-25 | $12.35 | $12.57 | $12.32 | $12.35 | $11.47 | 10,386 |
| 2016-02-24 | $12.22 | $12.28 | $12.05 | $12.27 | $11.39 | 13,153 |
| 2016-02-23 | $12.41 | $12.43 | $12.32 | $12.37 | $11.48 | 49,559 |
| 2016-02-22 | $12.26 | $12.58 | $12.26 | $12.43 | $11.54 | 22,022 |
| 2016-02-19 | $11.93 | $12.10 | $11.93 | $12.10 | $11.23 | 23,298 |
| 2016-02-18 | $12.20 | $12.20 | $11.80 | $12.00 | $11.14 | 16,105 |
| 2016-02-17 | $11.58 | $11.72 | $11.58 | $11.70 | $10.86 | 95,516 |
| 2016-02-16 | $11.76 | $11.76 | $11.60 | $11.62 | $10.79 | 37,389 |
| 2016-02-12 | $11.44 | $11.57 | $11.30 | $11.30 | $10.49 | 452,084 |
| 2016-02-11 | $11.70 | $11.70 | $11.32 | $11.32 | $10.51 | 135,921 |
| 2016-02-10 | $11.45 | $11.63 | $11.45 | $11.55 | $10.72 | 572,659 |
| 2016-02-09 | $11.58 | $11.58 | $11.48 | $11.49 | $10.67 | 266,303 |
| 2016-02-08 | $11.54 | $11.55 | $11.45 | $11.49 | $10.67 | 189,535 |
| 2016-02-05 | $11.96 | $11.96 | $11.56 | $11.58 | $10.75 | 410,101 |
| 2016-02-04 | $11.44 | $11.68 | $11.44 | $11.55 | $10.72 | 415,732 |
| 2016-02-03 | $11.18 | $11.38 | $11.08 | $11.19 | $10.39 | 926,885 |
| 2016-02-02 | $11.55 | $11.63 | $11.45 | $11.49 | $10.67 | 1,425,471 |
| 2016-02-01 | $11.35 | $11.40 | $11.27 | $11.34 | $10.52 | 111,492 |
| 2016-01-29 | $11.81 | $11.81 | $11.66 | $11.78 | $10.94 | 1,960,535 |
| 2016-01-28 | $11.58 | $11.74 | $11.39 | $11.54 | $10.71 | 638,021 |
| 2016-01-27 | $11.64 | $11.64 | $11.40 | $11.44 | $10.62 | 895,326 |
| 2016-01-26 | $11.98 | $12.03 | $11.90 | $11.93 | $11.07 | 211,182 |
| 2016-01-25 | $12.10 | $12.19 | $11.97 | $12.01 | $11.15 | 75,118 |
| 2016-01-22 | $12.22 | $12.26 | $12.08 | $12.26 | $11.38 | 719,049 |
| 2016-01-21 | $12.14 | $12.59 | $12.14 | $12.53 | $11.63 | 85,568 |
| 2016-01-20 | $12.53 | $12.73 | $12.53 | $12.73 | $11.82 | 179,799 |
| 2016-01-19 | $13.11 | $13.27 | $13.01 | $13.21 | $12.26 | 130,580 |
| 2016-01-15 | $13.27 | $13.38 | $13.20 | $13.37 | $12.41 | 137,755 |
| 2016-01-14 | $13.53 | $13.83 | $13.44 | $13.78 | $12.79 | 83,085 |
| 2016-01-13 | $13.58 | $13.65 | $13.41 | $13.50 | $12.53 | 85,982 |
| 2016-01-12 | $13.70 | $13.77 | $13.62 | $13.73 | $12.75 | 114,757 |
| 2016-01-11 | $13.90 | $13.98 | $13.72 | $13.78 | $12.79 | 179,385 |
| 2016-01-08 | $13.60 | $13.71 | $13.60 | $13.69 | $12.71 | 117,368 |
| 2016-01-07 | $13.50 | $13.77 | $13.50 | $13.70 | $12.71 | 73,683 |
| 2016-01-06 | $13.88 | $13.97 | $13.80 | $13.93 | $12.93 | 72,078 |
| 2016-01-05 | $14.30 | $14.38 | $14.30 | $14.37 | $13.34 | 87,538 |
| 2016-01-04 | $14.49 | $14.62 | $14.48 | $14.62 | $13.57 | 104,812 |
| 2015-12-31 | $15.08 | $15.21 | $14.94 | $15.11 | $14.02 | 76,161 |
| 2015-12-30 | $15.11 | $15.11 | $14.92 | $15.02 | $13.94 | 40,542 |
| 2015-12-29 | $15.14 | $15.26 | $15.05 | $15.25 | $14.15 | 189,237 |
| 2015-12-28 | $15.10 | $15.20 | $14.98 | $15.19 | $14.10 | 79,343 |
| 2015-12-24 | $15.10 | $15.19 | $14.88 | $15.18 | $14.09 | 108,666 |
| 2015-12-23 | $14.80 | $14.95 | $14.74 | $14.91 | $13.84 | 113,697 |
| 2015-12-22 | $14.71 | $14.80 | $14.62 | $14.71 | $13.66 | 86,836 |
| 2015-12-21 | $14.83 | $14.90 | $14.77 | $14.85 | $13.79 | 98,516 |
| 2015-12-18 | $14.47 | $14.53 | $14.34 | $14.47 | $13.43 | 79,762 |
| 2015-12-17 | $14.50 | $14.55 | $14.28 | $14.42 | $13.39 | 92,449 |
| 2015-12-16 | $14.27 | $14.61 | $14.25 | $14.32 | $13.29 | 53,995 |
| 2015-12-15 | $14.09 | $14.21 | $14.03 | $14.11 | $13.10 | 206,268 |
| 2015-12-14 | $14.01 | $14.05 | $13.95 | $14.04 | $13.03 | 103,114 |
| 2015-12-11 | $14.13 | $14.19 | $14.07 | $14.10 | $13.09 | 160,972 |
| 2015-12-10 | $14.22 | $14.33 | $14.10 | $14.21 | $13.19 | 39,207 |
| 2015-12-09 | $14.34 | $14.47 | $14.22 | $14.33 | $13.30 | 138,522 |
| 2015-12-08 | $14.21 | $14.31 | $14.21 | $14.23 | $13.21 | 101,427 |
| 2015-12-07 | $14.75 | $14.75 | $14.60 | $14.70 | $13.65 | 83,631 |
| 2015-12-04 | $14.59 | $14.75 | $14.58 | $14.75 | $13.69 | 71,961 |
| 2015-12-03 | $14.74 | $14.75 | $14.67 | $14.73 | $13.68 | 74,025 |
| 2015-12-02 | $14.47 | $14.57 | $14.34 | $14.37 | $13.34 | 39,603 |
| 2015-12-01 | $14.36 | $14.40 | $14.27 | $14.33 | $13.30 | 91,415 |
| 2015-11-30 | $14.01 | $14.02 | $13.93 | $14.00 | $12.99 | 69,936 |
| 2015-11-27 | $14.19 | $14.19 | $14.04 | $14.15 | $13.14 | 28,070 |
| 2015-11-25 | $14.91 | $14.95 | $14.85 | $14.93 | $13.86 | 62,084 |
| 2015-11-24 | $14.94 | $15.18 | $14.85 | $15.06 | $13.98 | 97,210 |
| 2015-11-23 | $14.86 | $14.99 | $14.73 | $14.88 | $13.81 | 52,489 |
| 2015-11-20 | $15.03 | $15.09 | $14.98 | $15.00 | $13.93 | 65,340 |
| 2015-11-19 | $14.90 | $15.10 | $14.90 | $15.00 | $13.93 | 39,579 |
| 2015-11-18 | $14.55 | $14.88 | $14.55 | $14.83 | $13.77 | 92,854 |
| 2015-11-17 | $14.89 | $15.10 | $14.67 | $14.96 | $13.89 | 44,986 |
| 2015-11-16 | $15.24 | $15.24 | $14.62 | $15.21 | $14.12 | 91,146 |
| 2015-11-13 | $14.78 | $14.80 | $14.61 | $14.69 | $13.64 | 52,744 |
| 2015-11-12 | $15.13 | $15.27 | $14.99 | $15.11 | $14.03 | 89,129 |
| 2015-11-11 | $15.43 | $15.66 | $15.19 | $15.51 | $14.40 | 53,196 |
| 2015-11-10 | $15.40 | $15.41 | $15.14 | $15.40 | $14.30 | 37,919 |
| 2015-11-09 | $15.32 | $15.40 | $15.25 | $15.40 | $14.30 | 81,185 |
| 2015-11-06 | $15.85 | $15.92 | $15.79 | $15.91 | $14.77 | 69,653 |
| 2015-11-05 | $16.01 | $16.01 | $15.85 | $15.90 | $14.76 | 75,069 |
| 2015-11-04 | $16.19 | $16.19 | $16.01 | $16.11 | $14.96 | 40,461 |
| 2015-11-03 | $15.95 | $16.05 | $15.85 | $16.04 | $14.89 | 60,131 |
| 2015-11-02 | $15.85 | $16.20 | $15.85 | $16.20 | $15.04 | 41,444 |
| 2015-10-30 | $16.06 | $16.26 | $15.85 | $16.16 | $15.00 | 38,256 |
| 2015-10-29 | $16.33 | $16.33 | $16.00 | $16.21 | $15.05 | 23,914 |
| 2015-10-28 | $16.42 | $16.92 | $16.42 | $16.69 | $15.49 | 34,266 |
| 2015-10-27 | $17.02 | $17.02 | $16.60 | $16.73 | $15.53 | 21,987 |
| 2015-10-26 | $17.13 | $17.13 | $17.00 | $17.13 | $15.90 | 20,326 |
| 2015-10-23 | $16.83 | $17.02 | $16.81 | $16.90 | $15.69 | 24,208 |
| 2015-10-22 | $16.59 | $16.80 | $16.34 | $16.76 | $15.56 | 22,274 |
| 2015-10-21 | $16.45 | $16.67 | $16.45 | $16.54 | $15.36 | 44,069 |
| 2015-10-20 | $16.58 | $16.75 | $16.57 | $16.69 | $15.49 | 157,185 |
| 2015-10-19 | $16.51 | $16.73 | $16.51 | $16.67 | $15.47 | 177,381 |
| 2015-10-16 | $16.72 | $16.86 | $16.65 | $16.86 | $15.65 | 146,673 |
| 2015-10-15 | $16.58 | $16.74 | $16.45 | $16.73 | $15.53 | 169,536 |
| 2015-10-14 | $16.66 | $16.70 | $16.49 | $16.58 | $15.39 | 127,309 |
| 2015-10-13 | $15.70 | $16.27 | $15.70 | $16.01 | $14.86 | 52,918 |
| 2015-10-12 | $16.41 | $16.61 | $16.39 | $16.59 | $15.40 | 32,067 |
| 2015-10-09 | $16.35 | $16.50 | $16.35 | $16.50 | $15.32 | 84,607 |
| 2015-10-08 | $15.76 | $16.04 | $15.70 | $16.02 | $14.87 | 148,677 |
| 2015-10-07 | $15.44 | $16.00 | $15.44 | $15.89 | $14.75 | 87,502 |
| 2015-10-06 | $15.20 | $15.41 | $15.03 | $15.32 | $14.22 | 96,282 |
| 2015-10-05 | $14.68 | $14.84 | $14.68 | $14.84 | $13.78 | 40,368 |
| 2015-10-02 | $14.16 | $14.33 | $13.93 | $14.33 | $13.30 | 61,363 |
| 2015-10-01 | $14.36 | $14.36 | $14.13 | $14.21 | $13.19 | 39,387 |
| 2015-09-30 | $14.23 | $14.39 | $14.23 | $14.39 | $13.36 | 56,004 |
| 2015-09-29 | $14.13 | $14.29 | $14.13 | $14.23 | $13.21 | 78,653 |
| 2015-09-28 | $14.11 | $14.19 | $13.95 | $13.98 | $12.98 | 34,072 |
| 2015-09-25 | $14.30 | $14.38 | $14.14 | $14.17 | $13.16 | 41,341 |
| 2015-09-24 | $14.49 | $14.49 | $14.21 | $14.49 | $13.45 | 76,643 |
| 2015-09-23 | $14.56 | $14.64 | $14.37 | $14.37 | $13.34 | 25,631 |
| 2015-09-22 | $14.19 | $14.45 | $14.19 | $14.42 | $13.38 | 63,265 |
| 2015-09-21 | $14.53 | $14.69 | $14.41 | $14.41 | $13.38 | 31,569 |
| 2015-09-18 | $14.27 | $14.36 | $14.20 | $14.21 | $13.19 | 20,354 |
| 2015-09-17 | $14.81 | $15.08 | $14.65 | $14.85 | $13.79 | 41,060 |
| 2015-09-16 | $14.93 | $14.96 | $14.67 | $14.91 | $13.84 | 53,778 |
| 2015-09-15 | $14.54 | $14.74 | $14.37 | $14.67 | $13.61 | 487,271 |
| 2015-09-14 | $14.72 | $14.94 | $14.72 | $14.84 | $13.77 | 27,763 |
| 2015-09-11 | $14.24 | $14.44 | $14.05 | $14.43 | $13.39 | 72,230 |
| 2015-09-10 | $14.05 | $14.45 | $14.05 | $14.35 | $13.32 | 52,499 |
| 2015-09-09 | $14.68 | $14.77 | $14.47 | $14.50 | $13.46 | 44,063 |
| 2015-09-08 | $14.57 | $14.58 | $14.46 | $14.55 | $13.51 | 35,754 |
| 2015-09-04 | $14.41 | $14.46 | $14.16 | $14.20 | $13.18 | 39,044 |
| 2015-09-03 | $15.06 | $15.22 | $15.06 | $15.11 | $14.02 | 38,850 |
| 2015-09-02 | $14.84 | $15.20 | $14.80 | $15.08 | $14.00 | 49,293 |
| 2015-09-01 | $14.85 | $15.38 | $14.85 | $15.14 | $14.06 | 139,632 |
| 2015-08-31 | $15.62 | $15.82 | $15.42 | $15.70 | $14.58 | 40,718 |
| 2015-08-28 | $15.52 | $15.95 | $15.52 | $15.88 | $14.74 | 51,913 |
| 2015-08-27 | $15.47 | $15.68 | $15.45 | $15.61 | $14.49 | 47,417 |
| 2015-08-26 | $15.16 | $15.27 | $14.80 | $15.27 | $14.18 | 54,437 |
| 2015-08-25 | $15.58 | $15.74 | $15.07 | $15.27 | $14.18 | 91,725 |
GLOBAL LOGISTIC PROP (GBTZY) News Headlines
Recent GLOBAL LOGISTIC PROP (GBTZY) News
Similar Companies to GLOBAL LOGISTIC PROP (GBTZY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |