Historical Stock Price
8% "No Withdrawal" Portfolio »    GSR Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
09/29/2010 $23.50 $23.50 $21.50 $22.68 138.30K
09/30/2010 $22.68 $22.68 $22.68 $22.68 0
10/01/2010 $22.69 $24.00 $22.69 $23.99 1.80K
10/04/2010 $23.00 $23.00 $23.00 $23.00 300
10/05/2010 $22.01 $22.04 $22.01 $22.02 600
GSR historical stock prices picture
GSR (GSR) has the following price history information. Looking back at GSR historical stock prices for the last five trading days, on September 29, 2010, GSR opened at $23.50, traded as high as $23.50 and as low as $21.50, and closed at $22.68. Trading volume was a total of 138.30K shares. On September 30, 2010, GSR opened at $22.68, traded as high as $22.68 and as low as $22.68, and closed at $22.68. Trading volume was a total of 0 shares. On October 01, 2010, GSR opened at $22.69, traded as high as $24.00 and as low as $22.69, and closed at $23.99. Trading volume was a total of 1.80K shares. On October 04, 2010, GSR opened at $23.00, traded as high as $23.00 and as low as $23.00, and closed at $23.00. Trading volume was a total of 300 shares. On October 05, 2010, GSR opened at $22.01, traded as high as $22.04 and as low as $22.01, and closed at $22.02. Trading volume was a total of 600 shares.

GSR Historical Stock Prices By Date:

GSR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into GSR shares, starting with a $10,000 purchase of GSR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 12/08/2009
End date: 10/05/2010
Start price/share: $20.28
End price/share: $22.02
Starting shares: 493.10
Ending shares: 498.08
Dividends reinvested/share: $0.20
Total return: 9.68%
Annualized Gain: 11.77%
Starting investment: $10,000.00
Ending investment: $10,968.00
Years: 0.82
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/08/2009
End date: 10/05/2010
Start price/share: $20.28
End price/share: $22.02
Dividends collected/share: $0.20
Total return: 9.55%
Annualized Gain: 11.62%
Starting investment: $10,000.00
Ending investment: $10,955.00
Years: 0.82
Date Close
09/29/2010$22.68
09/30/2010$22.68
10/01/2010$23.99
10/04/2010$23.00
10/05/2010$22.02
GSR is categorized under the Materials sector; below are some other companies in the same sector:

GSS Historical Stock Prices
GSU Historical Stock Prices
GSV Historical Stock Prices
GSX Historical Stock Prices
GT Historical Stock Prices
GTA Historical Stock Prices
GTO Historical Stock Prices
GTR Historical Stock Prices
GURE Historical Stock Prices
GVG Historical Stock Prices

GSR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.