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 (%)
Feb 29, 2008 5.833 5.833 5.833 5.833 646 -0.16(-2.71%)
Feb 28, 2008 6.111 6.111 5.986 5.995 4,960 -0.04(-0.69%)
Feb 27, 2008 6.037 6.037 6.037 6.037 0 +0.00(+0.00%)
Feb 26, 2008 6.065 6.065 6.037 6.037 431 -0.08(-1.36%)
Feb 25, 2008 6.121 6.121 6.121 6.121 0 +0.00(+0.00%)
Feb 22, 2008 6.116 6.121 6.116 6.121 862 -0.02(-0.38%)
Feb 21, 2008 6.102 6.306 6.032 6.144 12,612 -0.02(-0.30%)
Feb 20, 2008 5.773 6.306 5.768 6.162 43,622 +0.44(+7.61%)
Feb 19, 2008 5.722 5.774 5.703 5.726 4,067 +0.06(+1.15%)
Feb 18, 2008 6.032 6.032 5.638 5.662 19,187 +0.00(+0.00%)
Feb 15, 2008 6.032 6.032 5.638 5.662 19,187 -0.26(-4.46%)
Feb 14, 2008 6.093 6.116 5.926 5.926 3,137 -0.10(-1.69%)
Feb 13, 2008 6.028 6.028 6.028 6.028 431 -0.10(-1.59%)
Feb 12, 2008 6.097 6.125 5.689 6.125 13,220 +0.01(+0.15%)
Feb 11, 2008 6.139 6.139 6.060 6.116 7,576 +0.10(+1.62%)
Feb 08, 2008 6.023 6.023 6.019 6.019 431 -0.01(-0.15%)
Feb 07, 2008 6.028 6.028 6.028 6.028 646 +0.00(+0.00%)
Feb 06, 2008 5.972 6.028 5.972 6.028 3,234 -0.04(-0.69%)
Feb 05, 2008 6.079 6.079 6.042 6.070 646 +0.00(+0.00%)
Feb 04, 2008 6.019 6.070 6.019 6.070 3,948 +0.00(+0.08%)
Feb 01, 2008 6.005 6.065 6.005 6.065 2,372 +0.09(+1.55%)
Jan 31, 2008 5.870 5.972 5.870 5.972 1,509 +0.10(+1.66%)
Jan 30, 2008 5.791 5.875 5.754 5.875 10,781 +0.13(+2.34%)
Jan 29, 2008 5.773 5.773 5.722 5.740 4,466 -0.00(-0.08%)
Jan 28, 2008 5.745 5.745 5.745 5.745 841 +0.01(+0.24%)
Jan 25, 2008 5.708 5.759 5.708 5.731 1,940 -0.03(-0.48%)
Jan 24, 2008 5.671 5.777 5.671 5.759 8,160 +0.15(+2.73%)
Jan 23, 2008 5.495 5.606 5.453 5.606 6,879 +0.06(+1.17%)
Jan 22, 2008 5.379 5.541 5.212 5.541 17,354 +0.11(+1.96%)
Jan 21, 2008 5.471 5.485 5.416 5.434 15,312 +0.00(+0.00%)
Jan 18, 2008 5.471 5.485 5.416 5.434 15,312 +0.06(+1.12%)
Jan 17, 2008 5.351 5.393 5.323 5.374 7,295 +0.01(+0.17%)
Jan 16, 2008 5.193 5.425 5.170 5.365 15,226 +0.12(+2.30%)
Jan 15, 2008 5.430 5.453 5.100 5.244 47,435 -0.20(-3.66%)
Jan 14, 2008 5.564 5.592 5.346 5.444 20,076 -0.08(-1.43%)
Jan 11, 2008 5.583 5.583 5.522 5.522 3,450 -0.11(-1.89%)
Jan 10, 2008 5.587 5.629 5.550 5.629 8,022 +0.00(+0.08%)
Jan 09, 2008 5.624 5.745 5.522 5.624 24,866 -0.03(-0.49%)
Jan 08, 2008 5.657 5.740 5.587 5.652 23,188 -0.04(-0.65%)
Jan 07, 2008 5.601 5.787 5.601 5.689 13,280 +0.03(+0.49%)
Jan 04, 2008 5.930 5.930 5.569 5.662 16,614 -0.12(-2.01%)
Jan 03, 2008 5.745 5.907 5.722 5.777 22,729 -0.01(-0.24%)
Jan 02, 2008 5.838 5.838 5.717 5.791 16,425 -0.12(-1.96%)
Jan 01, 2008 5.866 5.907 5.838 5.907 4,140 +0.00(+0.00%)
Dec 31, 2007 5.866 5.907 5.838 5.907 4,140 +0.02(+0.39%)
Dec 28, 2007 5.893 5.898 5.777 5.884 12,141 +0.04(+0.63%)
Dec 27, 2007 5.861 5.930 5.703 5.847 26,289 -0.16(-2.63%)
Dec 26, 2007 5.634 6.005 5.634 6.005 13,155 +0.29(+5.03%)
Dec 24, 2007 5.995 6.019 5.620 5.717 24,889 -0.22(-3.67%)
Dec 21, 2007 5.972 6.028 5.935 5.935 16,218 -0.00(-0.08%)
Dec 20, 2007 6.046 6.046 5.838 5.940 13,817 +0.00(+0.08%)
Dec 19, 2007 6.065 6.102 5.819 5.935 35,809 -0.15(-2.44%)
Dec 18, 2007 6.134 6.134 5.991 6.083 12,819 +0.02(+0.31%)
Dec 17, 2007 6.139 6.162 5.986 6.065 50,590 -0.08(-1.28%)
Dec 14, 2007 6.023 6.227 6.023 6.144 15,482 +0.05(+0.76%)
Dec 13, 2007 6.060 6.111 6.023 6.097 18,980 +0.11(+1.86%)
Dec 12, 2007 6.009 6.065 5.972 5.986 20,809 -0.06(-1.00%)
Dec 11, 2007 6.097 6.125 6.037 6.046 30,160 -0.10(-1.58%)
Dec 10, 2007 6.088 6.218 6.074 6.144 47,972 +0.11(+1.77%)
Dec 07, 2007 6.032 6.088 6.032 6.037 5,415 -0.05(-0.84%)
Dec 06, 2007 6.079 6.088 6.019 6.088 5,822 +0.00(+0.00%)
Dec 05, 2007 6.046 6.088 6.005 6.088 6,847 -0.02(-0.38%)
Dec 04, 2007 6.074 6.111 6.032 6.111 3,666 -0.03(-0.45%)
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.