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

German Amer Bncp Inc (NQ: GABC )

31.65 -0.25 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2009 5.560 5.680 5.499 5.518 12,286 -0.12(-2.06%)
Apr 29, 2009 5.634 5.634 5.634 5.634 2,156 -0.00(-0.00%)
Apr 28, 2009 5.490 5.662 5.467 5.634 7,535 +0.06(+1.00%)
Apr 27, 2009 5.550 5.736 5.550 5.578 10,778 +0.08(+1.52%)
Apr 24, 2009 5.564 5.564 5.444 5.495 6,901 -0.06(-1.17%)
Apr 23, 2009 5.779 5.779 5.504 5.560 9,920 -0.35(-5.89%)
Apr 22, 2009 5.703 5.912 5.671 5.907 3,519 -0.00(-0.08%)
Apr 21, 2009 5.750 5.912 5.657 5.912 5,348 +0.16(+2.82%)
Apr 20, 2009 5.889 5.991 5.740 5.750 4,438 -0.27(-4.47%)
Apr 17, 2009 5.949 6.019 5.926 6.019 13,211 +0.03(+0.46%)
Apr 16, 2009 5.986 6.000 5.796 5.991 12,450 +0.13(+2.22%)
Apr 15, 2009 5.643 5.866 5.587 5.861 17,382 +0.11(+1.94%)
Apr 14, 2009 5.791 5.791 5.736 5.750 1,509 -0.04(-0.72%)
Apr 13, 2009 5.587 5.791 5.580 5.791 1,895 +0.00(+0.08%)
Apr 09, 2009 5.652 5.787 5.634 5.787 2,534 +0.22(+4.00%)
Apr 08, 2009 5.513 5.740 5.490 5.564 11,080 -0.04(-0.74%)
Apr 07, 2009 6.014 6.014 5.504 5.606 3,450 -0.38(-6.42%)
Apr 06, 2009 6.028 6.028 5.564 5.991 16,067 +0.38(+6.87%)
Apr 03, 2009 5.444 5.736 5.425 5.606 10,653 +0.13(+2.46%)
Apr 02, 2009 5.562 5.564 5.471 5.471 14,018 -0.12(-2.16%)
Apr 01, 2009 5.253 5.685 5.253 5.592 9,715 +0.05(+0.92%)
Mar 31, 2009 5.564 5.564 5.356 5.541 5,175 -0.26(-4.40%)
Mar 30, 2009 5.249 5.796 5.249 5.796 3,058 +0.23(+4.17%)
Mar 26, 2009 5.189 5.564 5.124 5.564 19,690 +0.28(+5.26%)
Mar 25, 2009 5.174 5.286 5.100 5.286 14,169 +0.10(+1.88%)
Mar 24, 2009 5.205 5.216 5.100 5.189 8,807 +0.15(+2.94%)
Mar 23, 2009 4.961 5.216 4.961 5.040 19,187 +0.13(+2.55%)
Mar 20, 2009 5.096 5.100 4.915 4.915 10,895 -0.13(-2.66%)
Mar 19, 2009 4.822 5.049 4.822 5.049 3,687 +0.23(+4.71%)
Mar 18, 2009 5.091 5.091 4.822 4.822 2,447 -0.27(-5.28%)
Mar 17, 2009 4.822 5.091 4.822 5.091 3,655 +0.18(+3.58%)
Mar 16, 2009 4.961 5.010 4.845 4.915 11,315 +0.00(+0.00%)
Mar 13, 2009 4.915 4.985 4.915 4.915 1,509 -0.05(-0.93%)
Mar 12, 2009 4.822 5.096 4.822 4.961 6,469 +0.05(+0.94%)
Mar 11, 2009 5.017 5.063 4.850 4.915 4,595 -0.09(-1.85%)
Mar 10, 2009 4.910 5.036 4.850 5.008 11,514 +0.16(+3.35%)
Mar 09, 2009 4.980 5.003 4.845 4.845 23,518 -0.03(-0.57%)
Mar 06, 2009 4.869 5.008 4.827 4.873 22,601 +0.00(+0.10%)
Mar 05, 2009 4.869 5.040 4.822 4.869 15,090 -0.07(-1.41%)
Mar 04, 2009 5.216 5.216 4.938 4.938 9,364 -0.05(-1.02%)
Mar 02, 2009 5.008 5.059 4.989 4.989 8,779 -0.25(-4.78%)
Feb 27, 2009 5.036 5.286 4.938 5.240 21,003 +0.17(+3.29%)
Feb 26, 2009 5.170 5.286 5.036 5.073 23,287 -0.14(-2.76%)
Feb 25, 2009 5.165 5.216 5.165 5.216 4,744 -0.01(-0.18%)
Feb 24, 2009 5.100 5.281 5.036 5.226 10,058 -0.06(-1.14%)
Feb 23, 2009 5.100 5.291 5.094 5.286 18,217 +0.19(+3.64%)
Feb 20, 2009 5.077 5.100 5.031 5.100 10,446 +0.00(+0.00%)
Feb 18, 2009 4.943 5.100 5.100 5.100 2,372 +0.09(+1.85%)
Feb 17, 2009 5.100 5.100 4.915 5.008 13,319 -0.08(-1.64%)
Feb 13, 2009 5.008 5.091 4.961 5.091 11,777 +0.08(+1.67%)
Feb 12, 2009 5.008 5.008 5.008 5.008 2,007 -0.09(-1.82%)
Feb 11, 2009 5.100 5.100 5.100 5.100 431 +0.00(+0.09%)
Feb 10, 2009 5.100 5.100 5.096 5.096 16,390 +0.11(+2.14%)
Feb 09, 2009 5.100 5.105 4.989 4.989 21,890 -0.11(-2.09%)
Feb 06, 2009 5.012 5.096 5.012 5.096 2,007 +0.05(+0.92%)
Feb 05, 2009 5.008 5.049 5.008 5.049 862 -0.02(-0.46%)
Feb 04, 2009 5.077 5.077 5.008 5.073 4,744 -0.03(-0.55%)
Feb 03, 2009 5.100 5.100 5.096 5.100 884 +0.08(+1.53%)
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.