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 (%)
May 30, 2003 8.209 8.435 8.090 8.435 21,965 +0.26(+3.24%)
May 29, 2003 8.037 8.223 8.037 8.170 45,969 +0.13(+1.65%)
May 28, 2003 8.170 8.170 8.037 8.037 14,492 -0.04(-0.55%)
May 27, 2003 8.090 8.090 8.037 8.081 4,302 -0.02(-0.27%)
May 23, 2003 8.015 8.103 8.015 8.103 679 -0.02(-0.22%)
May 22, 2003 7.993 8.125 7.993 8.121 9,510 +0.06(+0.77%)
May 21, 2003 7.971 8.059 7.971 8.059 2,038 +0.08(+1.05%)
May 20, 2003 8.050 8.055 7.843 7.975 10,416 +0.14(+1.75%)
May 19, 2003 8.081 8.192 7.838 7.838 30,570 -0.42(-5.08%)
May 16, 2003 8.170 8.386 8.090 8.258 65,896 -0.03(-0.37%)
May 15, 2003 7.984 8.364 7.953 8.289 68,840 +0.45(+5.81%)
May 14, 2003 8.192 8.258 7.825 7.834 7,472 -0.33(-4.06%)
May 13, 2003 8.042 8.165 7.816 8.165 39,628 -0.02(-0.27%)
May 12, 2003 7.657 8.324 7.657 8.187 29,664 +0.37(+4.75%)
May 09, 2003 7.618 7.891 7.618 7.816 12,001 +0.20(+2.61%)
May 08, 2003 7.750 7.750 7.507 7.618 10,190 -0.11(-1.48%)
May 07, 2003 8.346 8.346 7.732 7.732 20,833 -0.28(-3.53%)
May 06, 2003 7.816 8.015 7.812 8.015 18,795 +0.24(+3.07%)
May 05, 2003 7.905 7.905 7.662 7.777 6,114 -0.14(-1.78%)
May 02, 2003 7.825 7.940 7.785 7.918 8,605 +0.12(+1.53%)
May 01, 2003 7.719 7.799 7.573 7.799 7,246 +0.09(+1.15%)
Apr 30, 2003 7.675 7.724 7.596 7.710 28,985 -0.00(-0.01%)
Apr 29, 2003 7.759 7.869 7.688 7.711 16,077 +0.03(+0.35%)
Apr 28, 2003 7.900 7.905 7.582 7.684 25,135 -0.03(-0.40%)
Apr 25, 2003 7.710 7.715 7.706 7.715 1,358 -0.23(-2.89%)
Apr 24, 2003 7.940 7.944 7.860 7.944 4,981 +0.02(+0.22%)
Apr 23, 2003 7.816 7.927 7.772 7.927 5,434 +0.11(+1.47%)
Apr 22, 2003 7.759 7.843 7.759 7.812 5,434 -0.00(-0.06%)
Apr 21, 2003 7.790 7.816 7.719 7.816 1,811 +0.08(+0.97%)
Apr 17, 2003 7.684 7.785 7.556 7.741 12,907 +0.18(+2.33%)
Apr 16, 2003 7.640 7.679 7.565 7.565 27,400 -0.16(-2.11%)
Apr 15, 2003 7.684 7.728 7.618 7.728 16,077 +0.02(+0.23%)
Apr 14, 2003 7.675 7.790 7.671 7.710 11,096 +0.05(+0.63%)
Apr 11, 2003 7.604 7.728 7.604 7.662 14,266 +0.04(+0.52%)
Apr 10, 2003 7.724 7.724 7.596 7.622 6,340 -0.11(-1.37%)
Apr 09, 2003 7.825 8.103 7.662 7.728 25,588 +0.11(+1.39%)
Apr 08, 2003 7.825 7.936 7.551 7.622 9,057 -0.32(-4.00%)
Apr 07, 2003 7.905 7.940 7.816 7.940 9,963 +0.04(+0.45%)
Apr 04, 2003 7.905 7.905 7.843 7.905 10,190 +0.12(+1.59%)
Apr 03, 2003 7.922 7.922 7.781 7.781 20,833 -0.07(-0.84%)
Apr 02, 2003 7.772 7.865 7.618 7.847 43,025 +0.10(+1.31%)
Apr 01, 2003 7.710 7.913 7.693 7.746 40,081 -0.00(-0.06%)
Mar 31, 2003 7.693 7.759 7.551 7.750 2,083,332 +0.06(+0.75%)
Mar 28, 2003 7.684 7.715 7.635 7.693 13,360 +0.04(+0.46%)
Mar 27, 2003 7.852 7.852 7.649 7.657 20,833 -0.04(-0.57%)
Mar 26, 2003 7.609 7.807 7.520 7.702 27,173 -0.03(-0.34%)
Mar 25, 2003 7.534 7.728 7.529 7.728 42,812 +0.19(+2.58%)
Mar 24, 2003 7.961 7.961 7.507 7.534 53,441 -0.47(-5.90%)
Mar 21, 2003 8.395 8.397 7.949 8.006 4,234,598 -0.32(-3.82%)
Mar 20, 2003 8.386 8.390 8.250 8.324 19,248 -0.07(-0.79%)
Mar 19, 2003 8.563 8.563 8.280 8.390 14,492 -0.23(-2.71%)
Mar 18, 2003 8.677 8.677 8.501 8.624 10,416 -0.06(-0.66%)
Mar 17, 2003 8.611 8.744 8.501 8.682 39,402 +0.00(+0.00%)
Mar 14, 2003 8.655 8.766 8.655 8.682 8,378 -0.02(-0.20%)
Mar 13, 2003 8.677 8.722 8.589 8.699 19,701 +0.02(+0.25%)
Mar 12, 2003 8.611 8.677 8.523 8.677 55,027 +0.02(+0.25%)
Mar 11, 2003 8.717 8.717 8.633 8.655 51,177 -0.06(-0.66%)
Mar 10, 2003 8.686 8.717 8.669 8.713 50,271 +0.02(+0.25%)
Mar 07, 2003 8.669 8.766 8.669 8.691 31,702 +0.00(+0.05%)
Mar 06, 2003 8.655 8.691 8.655 8.686 18,342 -0.01(-0.10%)
Mar 05, 2003 8.766 8.766 8.647 8.695 62,726 +0.01(+0.10%)
Mar 04, 2003 8.673 8.717 8.616 8.686 32,608 +0.03(+0.31%)
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.