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 (%)
Apr 30, 2008 5.958 5.958 5.958 5.958 215 +0.16(+2.72%)
Apr 29, 2008 5.866 5.940 5.796 5.801 12,292 -0.18(-2.95%)
Apr 28, 2008 5.694 5.977 5.694 5.977 4,239 +0.18(+3.12%)
Apr 25, 2008 5.768 5.796 5.768 5.796 1,509 +0.02(+0.40%)
Apr 24, 2008 5.954 5.963 5.773 5.773 3,234 +0.08(+1.47%)
Apr 23, 2008 5.694 5.694 5.689 5.689 431 -0.01(-0.16%)
Apr 22, 2008 5.699 5.801 5.699 5.699 1,617 -0.27(-4.58%)
Apr 21, 2008 5.685 5.977 5.685 5.972 2,501 +0.29(+5.06%)
Apr 18, 2008 5.694 5.694 5.685 5.685 862 +0.00(+0.08%)
Apr 17, 2008 5.751 5.751 5.680 5.680 450 -0.07(-1.29%)
Apr 16, 2008 5.787 5.796 5.754 5.754 5,175 +0.05(+0.89%)
Apr 15, 2008 5.750 5.796 5.694 5.703 4,272 +0.00(+0.00%)
Apr 14, 2008 5.731 5.731 5.703 5.703 431 -0.04(-0.65%)
Apr 11, 2008 5.796 5.801 5.717 5.740 9,342 -0.09(-1.51%)
Apr 10, 2008 5.805 5.828 5.750 5.828 12,689 +0.02(+0.32%)
Apr 09, 2008 5.833 5.852 5.810 5.810 5,846 -0.03(-0.48%)
Apr 08, 2008 5.842 5.958 5.838 5.838 4,283 -0.00(-0.08%)
Apr 07, 2008 6.084 6.084 5.842 5.842 22,058 -0.14(-2.33%)
Apr 04, 2008 5.981 5.981 5.981 5.981 2,329 +0.06(+1.02%)
Apr 03, 2008 5.926 5.926 5.921 5.921 2,587 -0.10(-1.69%)
Apr 02, 2008 5.972 6.023 5.935 6.023 5,738 +0.00(+0.08%)
Apr 01, 2008 6.014 6.079 6.014 6.019 5,788 +0.04(+0.62%)
Mar 31, 2008 5.981 5.981 5.981 5.981 0 +0.00(+0.00%)
Mar 28, 2008 5.903 5.981 5.903 5.981 787 +0.07(+1.26%)
Mar 27, 2008 5.912 5.949 5.907 5.907 5,822 -0.02(-0.31%)
Mar 26, 2008 5.935 5.940 5.907 5.926 14,011 +0.04(+0.63%)
Mar 25, 2008 5.898 5.898 5.884 5.889 2,568 -0.02(-0.39%)
Mar 24, 2008 5.986 6.028 5.842 5.912 3,336 +0.07(+1.19%)
Mar 21, 2008 5.847 5.875 5.838 5.842 16,878 +0.00(+0.00%)
Mar 20, 2008 5.847 5.875 5.838 5.842 16,878 -0.01(-0.16%)
Mar 19, 2008 5.884 5.884 5.796 5.852 8,868 -0.08(-1.33%)
Mar 18, 2008 5.903 5.930 5.903 5.930 5,391 -0.00(-0.08%)
Mar 17, 2008 5.903 5.958 5.889 5.935 25,860 +0.05(+0.79%)
Mar 14, 2008 5.935 6.023 5.833 5.889 12,801 -0.09(-1.55%)
Mar 13, 2008 5.958 5.981 5.912 5.981 1,940 -0.04(-0.69%)
Mar 12, 2008 6.023 6.023 6.023 6.023 0 +0.00(+0.00%)
Mar 11, 2008 6.009 6.023 5.949 6.023 1,725 +0.06(+1.09%)
Mar 10, 2008 5.991 5.991 5.935 5.958 3,450 -0.04(-0.70%)
Mar 07, 2008 6.000 6.000 6.000 6.000 215 -0.14(-2.34%)
Mar 06, 2008 6.144 6.144 6.144 6.144 420 +0.17(+2.79%)
Mar 05, 2008 5.977 5.977 5.977 5.977 0 +0.00(+0.00%)
Mar 04, 2008 5.977 5.977 5.977 5.977 0 +0.00(+0.00%)
Mar 03, 2008 6.023 6.079 5.917 5.977 5,646 +0.14(+2.46%)
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%)
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.