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 +0.25 (+0.79%)
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 (%)
Dec 31, 2008 5.240 5.286 5.100 5.281 13,944 +0.13(+2.61%)
Dec 30, 2008 5.073 5.151 4.989 5.147 23,121 +0.05(+0.91%)
Dec 29, 2008 5.207 5.207 5.040 5.100 4,798 +0.09(+1.76%)
Dec 26, 2008 5.012 5.012 5.012 5.012 0 +0.00(+0.00%)
Dec 24, 2008 5.012 5.012 5.012 5.012 215 -0.04(-0.73%)
Dec 23, 2008 5.100 5.105 5.008 5.049 5,695 -0.24(-4.47%)
Dec 22, 2008 5.054 5.286 5.054 5.286 2,626 +0.13(+2.52%)
Dec 19, 2008 5.124 5.156 5.100 5.156 51,309 +0.17(+3.35%)
Dec 18, 2008 5.161 5.161 4.989 4.989 2,178 -0.06(-1.19%)
Dec 17, 2008 5.022 5.202 5.008 5.050 12,484 -0.04(-0.82%)
Dec 16, 2008 4.989 5.100 4.989 5.091 14,954 +0.09(+1.76%)
Dec 15, 2008 4.989 5.179 4.985 5.003 2,719 +0.02(+0.37%)
Dec 12, 2008 4.985 4.985 4.985 4.985 0 +0.00(+0.00%)
Dec 11, 2008 4.985 4.985 4.961 4.985 3,666 +0.02(+0.47%)
Dec 10, 2008 5.100 5.100 4.869 4.961 45,212 -0.31(-5.89%)
Dec 09, 2008 4.985 5.291 4.985 5.272 6,038 +0.17(+3.36%)
Dec 08, 2008 5.114 5.114 5.100 5.100 1,753 -0.08(-1.61%)
Dec 05, 2008 5.184 5.184 5.184 5.184 0 +0.00(+0.00%)
Dec 04, 2008 5.100 5.184 4.947 5.184 4,472 +0.20(+4.00%)
Dec 03, 2008 5.012 5.323 4.985 4.985 3,989 +0.05(+0.94%)
Dec 02, 2008 5.291 5.291 4.938 4.938 5,846 -0.38(-7.23%)
Dec 01, 2008 4.998 5.323 4.938 5.323 9,549 +0.38(+7.79%)
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%)
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.