Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 12:14AM ET - U.S. Markets open in 9 hours and 16 minutes. Dow  0.18% Nasdaq  0.42%

Gateway A (GATEX)

On Dec 2: 25.19   0.04 (0.16%)

MORE ON GATEX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 2-Dec-09 25.19 25.19 25.19 25.19 0 25.19 1-Dec-09 25.15 25.15 25.15 25.15 0 25.15 30-Nov-09 25.07 25.07 25.07 25.07 0 25.07 27-Nov-09 25.06 25.06 25.06 25.06 0 25.06 25-Nov-09 25.16 25.16 25.16 25.16 0 25.16 24-Nov-09 25.14 25.14 25.14 25.14 0 25.14 23-Nov-09 25.13 25.13 25.13 25.13 0 25.13 20-Nov-09 25.01 25.01 25.01 25.01 0 25.01 19-Nov-09 25.01 25.01 25.01 25.01 0 25.01 18-Nov-09 25.06 25.06 25.06 25.06 0 25.06 17-Nov-09 25.09 25.09 25.09 25.09 0 25.09 16-Nov-09 25.08 25.08 25.08 25.08 0 25.08 13-Nov-09 25.03 25.03 25.03 25.03 0 25.03 12-Nov-09 24.94 24.94 24.94 24.94 0 24.94 11-Nov-09 24.99 24.99 24.99 24.99 0 24.99 10-Nov-09 24.96 24.96 24.96 24.96 0 24.96 9-Nov-09 24.93 24.93 24.93 24.93 0 24.93 6-Nov-09 24.84 24.84 24.84 24.84 0 24.84 5-Nov-09 24.82 24.82 24.82 24.82 0 24.82 4-Nov-09 24.59 24.59 24.59 24.59 0 24.59 3-Nov-09 24.64 24.64 24.64 24.64 0 24.64 2-Nov-09 24.61 24.61 24.61 24.61 0 24.61 30-Oct-09 24.52 24.52 24.52 24.52 0 24.52 29-Oct-09 24.79 24.79 24.79 24.79 0 24.79 28-Oct-09 24.56 24.56 24.56 24.56 0 24.56 27-Oct-09 24.72 24.72 24.72 24.72 0 24.72 26-Oct-09 24.67 24.67 24.67 24.67 0 24.67 23-Oct-09 24.76 24.76 24.76 24.76 0 24.76 22-Oct-09 24.79 24.79 24.79 24.79 0 24.79 21-Oct-09 24.75 24.75 24.75 24.75 0 24.75 20-Oct-09 24.76 24.76 24.76 24.76 0 24.76 19-Oct-09 24.88 24.88 24.88 24.88 0 24.88 16-Oct-09 24.77 24.77 24.77 24.77 0 24.77 15-Oct-09 24.82 24.82 24.82 24.82 0 24.82 14-Oct-09 24.74 24.74 24.74 24.74 0 24.74 13-Oct-09 24.68 24.68 24.68 24.68 0 24.68 12-Oct-09 24.68 24.68 24.68 24.68 0 24.68 9-Oct-09 24.63 24.63 24.63 24.63 0 24.63 8-Oct-09 24.58 24.58 24.58 24.58 0 24.58 7-Oct-09 24.59 24.59 24.59 24.59 0 24.59 6-Oct-09 24.60 24.60 24.60 24.60 0 24.60 5-Oct-09 24.48 24.48 24.48 24.48 0 24.48 2-Oct-09 24.33 24.33 24.33 24.33 0 24.33 1-Oct-09 24.36 24.36 24.36 24.36 0 24.36 30-Sep-09 24.54 24.54 24.54 24.54 0 24.54 29-Sep-09 24.62 24.62 24.62 24.62 0 24.62 28-Sep-09 24.59 24.59 24.59 24.59 0 24.59 25-Sep-09 24.49 24.49 24.49 24.49 0 24.49 25-Sep-09 $ 0.105 Dividend 24-Sep-09 24.67 24.67 24.67 24.67 0 24.56 23-Sep-09 24.62 24.62 24.62 24.62 0 24.52 22-Sep-09 24.70 24.70 24.70 24.70 0 24.59 21-Sep-09 24.66 24.66 24.66 24.66 0 24.56 18-Sep-09 24.72 24.72 24.72 24.72 0 24.61 17-Sep-09 24.61 24.61 24.61 24.61 0 24.51 16-Sep-09 24.73 24.73 24.73 24.73 0 24.62 15-Sep-09 24.70 24.70 24.70 24.70 0 24.59 14-Sep-09 24.67 24.67 24.67 24.67 0 24.56 11-Sep-09 24.62 24.62 24.62 24.62 0 24.52 10-Sep-09 24.64 24.64 24.64 24.64 0 24.54 9-Sep-09 24.59 24.59 24.59 24.59 0 24.49 8-Sep-09 24.55 24.55 24.55 24.55 0 24.45 4-Sep-09 24.54 24.54 24.54 24.54 0 24.44 3-Sep-09 24.45 24.45 24.45 24.45 0 24.35 2-Sep-09 24.38 24.38 24.38 24.38 0 24.28 1-Sep-09 24.39 24.39 24.39 24.39 0 24.29 31-Aug-09 24.50 24.50 24.50 24.50 0 24.40 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions