GYMB: Historical Prices for The Gymboree Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	41.35	41.68	40.97	41.20	991,000	41.20
24-Nov-09	41.05	41.90	40.90	41.35	833,900	41.35
23-Nov-09	41.60	42.18	41.10	41.26	712,800	41.26
20-Nov-09	40.95	42.27	40.95	41.31	877,500	41.31
19-Nov-09	39.89	41.50	39.67	41.34	2,195,800	41.34
18-Nov-09	41.58	41.60	40.51	40.99	1,428,900	40.99
17-Nov-09	42.60	42.73	40.85	41.50	1,206,300	41.50
16-Nov-09	42.33	43.34	42.30	42.65	761,600	42.65
13-Nov-09	41.46	42.43	40.68	42.14	579,900	42.14
12-Nov-09	42.16	42.72	41.16	41.19	422,500	41.19
11-Nov-09	43.01	43.67	41.93	42.35	571,700	42.35
10-Nov-09	43.01	43.51	42.41	42.74	489,300	42.74
9-Nov-09	42.00	43.23	42.00	43.00	810,800	43.00
6-Nov-09	40.93	42.15	40.84	42.05	882,700	42.05
5-Nov-09	43.46	43.46	39.51	41.41	2,741,700	41.41
4-Nov-09	43.09	44.17	42.26	43.53	917,300	43.53
3-Nov-09	42.78	42.98	41.55	42.78	1,001,400	42.78
2-Nov-09	43.04	43.59	42.00	42.96	614,800	42.96
30-Oct-09	44.05	44.83	42.19	42.57	825,300	42.57
29-Oct-09	44.45	45.27	44.12	44.40	515,900	44.40
28-Oct-09	45.12	45.95	43.87	43.95	920,500	43.95
27-Oct-09	47.00	47.14	44.85	45.64	680,900	45.64
26-Oct-09	46.20	47.25	46.20	46.93	617,300	46.93
23-Oct-09	47.51	47.68	45.81	46.02	262,300	46.02
22-Oct-09	46.48	47.59	46.01	47.46	317,100	47.46
21-Oct-09	47.34	48.12	46.19	46.31	441,600	46.31
20-Oct-09	47.50	47.74	47.04	47.60	471,100	47.60
19-Oct-09	46.50	48.17	46.49	47.43	531,200	47.43
16-Oct-09	46.65	47.01	45.94	46.43	354,300	46.43
15-Oct-09	46.79	47.39	46.11	46.85	604,200	46.85
14-Oct-09	46.72	47.08	46.26	47.05	680,900	47.05
13-Oct-09	46.01	46.33	45.75	46.16	607,500	46.16
12-Oct-09	46.99	47.29	46.02	46.15	607,500	46.15
9-Oct-09	46.64	46.88	46.14	46.66	952,600	46.66
8-Oct-09	46.91	48.19	46.02	46.56	3,050,000	46.56
7-Oct-09	49.80	50.34	48.93	49.42	483,400	49.42
6-Oct-09	48.71	49.92	48.47	49.81	502,000	49.81
5-Oct-09	46.65	48.43	46.65	48.10	455,100	48.10
2-Oct-09	47.23	47.37	46.58	46.59	857,300	46.59
1-Oct-09	48.40	48.52	47.41	47.59	513,300	47.59
30-Sep-09	49.70	49.79	48.08	48.38	716,500	48.38
29-Sep-09	49.65	50.20	49.22	49.42	344,800	49.42
28-Sep-09	48.51	49.85	48.43	49.76	473,700	49.76
25-Sep-09	49.02	49.78	48.25	48.42	526,000	48.42
24-Sep-09	49.82	50.22	49.02	49.29	345,200	49.29
23-Sep-09	50.41	50.81	49.73	49.74	438,400	49.74
22-Sep-09	51.36	52.31	50.41	50.44	1,001,700	50.44
21-Sep-09	49.20	50.71	48.88	50.11	850,100	50.11
18-Sep-09	48.63	49.71	48.63	49.45	680,300	49.45
17-Sep-09	48.83	49.21	48.26	48.49	564,800	48.49
16-Sep-09	47.53	49.05	47.34	48.82	621,400	48.82
15-Sep-09	46.85	47.50	46.40	47.15	385,900	47.15
14-Sep-09	46.00	47.32	45.52	47.02	567,500	47.02
11-Sep-09	46.40	46.92	46.01	46.18	478,500	46.18
10-Sep-09	46.58	46.87	45.77	46.26	340,900	46.26
9-Sep-09	45.51	46.88	45.19	46.48	419,000	46.48
8-Sep-09	45.69	46.07	45.06	45.67	362,400	45.67
4-Sep-09	44.89	45.39	44.22	45.20	269,600	45.20
3-Sep-09	44.41	44.96	43.92	44.86	388,600	44.86
2-Sep-09	44.36	44.92	44.00	44.21	562,600	44.21
1-Sep-09	44.66	45.88	44.18	44.49	720,000	44.49
31-Aug-09	44.84	45.51	44.46	44.79	535,800	44.79
28-Aug-09	45.50	45.91	44.78	45.06	434,800	45.06
27-Aug-09	44.87	45.62	44.51	45.14	439,600	45.14
26-Aug-09	45.20	46.34	45.02	45.21	841,700	45.21
25-Aug-09	44.81	45.94	44.26	45.63	864,100	45.63
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions