Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

German Amer Bncp Inc (NQ: GABC )

31.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 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 (%)
Nov 28, 2008 5.379 5.379 4.938 4.938 2,449 -0.39(-7.39%)
Nov 26, 2008 5.318 5.402 4.961 5.332 11,814 +0.00(+0.00%)
Nov 25, 2008 4.998 5.332 4.915 5.332 11,005 +0.12(+2.22%)
Nov 24, 2008 4.915 5.402 4.915 5.216 16,457 +0.13(+2.65%)
Nov 21, 2008 5.332 5.402 5.059 5.082 21,355 -0.13(-2.49%)
Nov 20, 2008 5.244 5.332 5.054 5.212 10,028 +0.07(+1.44%)
Nov 19, 2008 5.233 5.279 5.100 5.138 3,610 -0.15(-2.81%)
Nov 18, 2008 5.100 5.286 5.054 5.286 3,176 +0.09(+1.79%)
Nov 17, 2008 5.263 5.286 5.054 5.193 14,934 -0.06(-1.23%)
Nov 14, 2008 5.286 5.286 5.147 5.258 2,301 +0.06(+1.16%)
Nov 13, 2008 5.267 5.281 5.147 5.198 3,304 -0.08(-1.58%)
Nov 12, 2008 5.100 5.281 5.100 5.281 1,190 -0.00(-0.09%)
Nov 10, 2008 5.286 5.286 5.286 5.286 1,078 +0.22(+4.40%)
Nov 07, 2008 5.008 5.144 5.008 5.063 4,690 -0.22(-4.21%)
Nov 06, 2008 4.896 5.286 4.896 5.286 6,420 +0.05(+0.88%)
Nov 05, 2008 5.240 5.240 5.240 5.240 646 -0.05(-0.88%)
Nov 04, 2008 5.189 5.286 5.189 5.286 3,275 +0.24(+4.78%)
Nov 03, 2008 5.031 5.079 4.915 5.045 15,646 -0.24(-4.56%)
Oct 31, 2008 5.281 5.286 5.008 5.286 10,481 +0.26(+5.07%)
Oct 30, 2008 5.277 5.277 5.008 5.031 15,443 -0.13(-2.52%)
Oct 29, 2008 5.100 5.226 5.031 5.161 47,204 +0.08(+1.55%)
Oct 28, 2008 5.100 5.100 4.938 5.082 6,526 +0.17(+3.40%)
Oct 27, 2008 5.225 5.225 4.915 4.915 3,234 -0.05(-0.93%)
Oct 24, 2008 5.147 5.147 4.757 4.961 7,091 -0.19(-3.60%)
Oct 23, 2008 5.216 5.216 5.008 5.147 13,586 -0.14(-2.63%)
Oct 22, 2008 5.332 5.332 5.286 5.286 1,367 -0.05(-0.96%)
Oct 21, 2008 5.309 5.337 5.309 5.337 1,606 -0.02(-0.35%)
Oct 20, 2008 5.356 5.356 5.356 5.356 549 +0.19(+3.77%)
Oct 17, 2008 5.154 5.216 5.154 5.161 7,949 +0.06(+1.09%)
Oct 16, 2008 5.165 5.170 5.105 5.105 2,799 -0.07(-1.43%)
Oct 15, 2008 5.124 5.184 5.008 5.179 18,249 +0.01(+0.27%)
Oct 14, 2008 5.374 5.458 4.985 5.165 46,603 -0.34(-6.15%)
Oct 13, 2008 5.425 5.504 5.425 5.504 6,707 +0.24(+4.58%)
Oct 10, 2008 5.504 5.504 5.263 5.263 10,129 -0.24(-4.38%)
Oct 09, 2008 5.453 5.504 5.453 5.504 431 +0.03(+0.51%)
Oct 08, 2008 5.453 5.648 5.453 5.476 2,311 -0.19(-3.28%)
Oct 07, 2008 5.518 5.726 5.518 5.662 2,598 +0.09(+1.67%)
Oct 06, 2008 5.546 5.578 5.518 5.569 11,249 -0.09(-1.56%)
Oct 03, 2008 5.717 5.773 5.657 5.657 2,156 +0.01(+0.16%)
Oct 02, 2008 5.555 5.861 5.555 5.648 9,528 -0.33(-5.58%)
Oct 01, 2008 5.402 5.981 5.402 5.981 18,450 +0.57(+10.63%)
Sep 30, 2008 5.476 5.573 5.402 5.407 10,390 -0.27(-4.82%)
Sep 29, 2008 6.121 6.121 5.471 5.680 13,047 +0.17(+3.03%)
Sep 26, 2008 5.407 5.513 5.407 5.513 9,920 -0.02(-0.34%)
Sep 25, 2008 5.940 5.940 5.532 5.532 28,165 -0.39(-6.58%)
Sep 24, 2008 5.815 5.921 5.815 5.921 3,163 +0.01(+0.16%)
Sep 23, 2008 5.875 5.958 5.689 5.912 6,961 -0.07(-1.24%)
Sep 22, 2008 6.028 6.051 5.926 5.986 5,708 +0.05(+0.86%)
Sep 19, 2008 6.237 6.306 5.703 5.935 55,766 -0.17(-2.74%)
Sep 18, 2008 6.213 6.237 5.981 6.102 28,759 -0.15(-2.37%)
Sep 17, 2008 5.935 6.250 5.870 6.250 9,905 -0.03(-0.44%)
Sep 16, 2008 6.237 6.278 6.028 6.278 11,840 +0.03(+0.45%)
Sep 15, 2008 5.986 6.297 5.824 6.250 57,371 -0.06(-0.88%)
Sep 12, 2008 6.172 6.306 6.172 6.306 10,998 +0.12(+1.87%)
Sep 11, 2008 6.005 6.190 6.005 6.190 6,426 +0.19(+3.09%)
Sep 10, 2008 6.148 6.186 6.005 6.005 25,366 -0.14(-2.34%)
Sep 09, 2008 6.070 6.227 5.796 6.148 15,976 -0.09(-1.41%)
Sep 08, 2008 6.167 6.255 6.167 6.237 15,711 +0.08(+1.30%)
Sep 05, 2008 6.079 6.158 6.074 6.156 8,626 -0.08(-1.29%)
Sep 04, 2008 6.028 6.237 6.005 6.237 4,035 +0.15(+2.52%)
Sep 03, 2008 6.079 6.083 5.620 6.083 21,068 +0.27(+4.62%)
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.