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 24, 2011 8.234 8.279 8.083 8.117 42,713 -0.09(-1.07%)
May 23, 2011 8.078 8.381 8.078 8.205 40,929 +0.00(+0.00%)
May 20, 2011 8.176 8.317 8.078 8.205 71,078 -0.02(-0.24%)
May 19, 2011 8.298 8.298 8.200 8.225 32,017 -0.06(-0.77%)
May 18, 2011 8.151 8.288 8.112 8.288 34,404 +0.16(+1.92%)
May 17, 2011 8.054 8.190 7.937 8.132 42,455 +0.07(+0.85%)
May 16, 2011 8.132 8.337 8.054 8.064 53,395 -0.07(-0.90%)
May 13, 2011 8.361 8.425 8.107 8.137 37,673 -0.24(-2.86%)
May 12, 2011 8.156 8.410 8.128 8.376 18,202 +0.20(+2.45%)
May 11, 2011 8.288 8.391 8.151 8.176 30,290 -0.19(-2.28%)
May 10, 2011 8.205 8.366 8.171 8.366 26,932 +0.21(+2.51%)
May 09, 2011 8.103 8.254 8.068 8.161 55,225 +0.04(+0.48%)
May 06, 2011 8.103 8.308 8.059 8.122 43,981 +0.11(+1.34%)
May 05, 2011 8.112 8.276 7.899 8.015 43,394 -0.13(-1.55%)
May 04, 2011 8.396 8.396 8.141 8.141 30,029 -0.21(-2.55%)
May 03, 2011 8.436 8.436 8.354 8.354 15,888 +0.00(+0.06%)
May 02, 2011 8.373 8.470 8.349 8.349 48,549 -0.10(-1.15%)
Apr 29, 2011 8.339 8.465 8.334 8.445 70,812 +0.10(+1.16%)
Apr 28, 2011 8.281 8.358 8.097 8.349 54,861 +0.01(+0.12%)
Apr 27, 2011 8.329 8.378 8.252 8.339 49,788 +0.05(+0.58%)
Apr 26, 2011 8.087 8.315 8.087 8.291 25,693 +0.21(+2.57%)
Apr 25, 2011 7.981 8.165 7.971 8.083 43,418 +0.03(+0.36%)
Apr 21, 2011 8.078 8.078 7.874 8.053 20,661 +0.04(+0.54%)
Apr 20, 2011 8.145 8.145 7.942 8.010 21,444 -0.01(-0.18%)
Apr 19, 2011 7.918 8.058 7.899 8.024 19,424 +0.14(+1.78%)
Apr 18, 2011 7.865 7.918 7.773 7.884 45,724 -0.08(-0.97%)
Apr 15, 2011 7.860 7.962 7.845 7.962 45,394 +0.01(+0.18%)
Apr 14, 2011 7.744 7.981 7.695 7.947 39,321 +0.15(+1.86%)
Apr 13, 2011 7.874 7.995 7.744 7.802 52,840 -0.04(-0.56%)
Apr 12, 2011 7.962 8.015 7.845 7.845 29,612 -0.14(-1.76%)
Apr 11, 2011 8.112 8.179 7.962 7.986 30,139 -0.10(-1.26%)
Apr 08, 2011 8.300 8.300 8.083 8.087 23,226 -0.19(-2.34%)
Apr 07, 2011 8.373 8.373 8.242 8.281 13,448 -0.08(-0.93%)
Apr 06, 2011 8.276 8.358 8.218 8.358 26,903 +0.09(+1.05%)
Apr 05, 2011 8.276 8.325 8.136 8.271 31,720 -0.03(-0.41%)
Apr 04, 2011 8.383 8.383 8.189 8.305 41,404 -0.06(-0.69%)
Apr 01, 2011 8.300 8.363 8.218 8.363 34,203 +0.04(+0.52%)
Mar 31, 2011 8.228 8.349 8.150 8.320 58,435 +0.09(+1.12%)
Mar 30, 2011 8.204 8.228 8.184 8.228 14,419 -0.01(-0.12%)
Mar 29, 2011 8.102 8.237 8.102 8.237 25,837 +0.09(+1.07%)
Mar 28, 2011 8.121 8.247 8.116 8.150 26,393 -0.03(-0.36%)
Mar 25, 2011 8.194 8.349 8.078 8.179 42,470 +0.04(+0.54%)
Mar 24, 2011 8.179 8.179 8.039 8.136 21,070 -0.04(-0.53%)
Mar 23, 2011 8.092 8.204 8.000 8.179 24,664 +0.06(+0.78%)
Mar 22, 2011 8.083 8.155 8.015 8.116 20,118 +0.00(+0.06%)
Mar 21, 2011 7.947 8.121 7.903 8.112 41,548 +0.23(+2.89%)
Mar 18, 2011 7.932 7.971 7.816 7.884 113,628 +0.02(+0.25%)
Mar 17, 2011 7.986 7.986 7.836 7.865 26,244 +0.02(+0.31%)
Mar 16, 2011 7.870 7.958 7.797 7.841 36,875 -0.07(-0.92%)
Mar 15, 2011 7.744 7.971 7.744 7.913 29,827 -0.02(-0.30%)
Mar 14, 2011 7.860 7.981 7.860 7.937 21,823 +0.02(+0.31%)
Mar 11, 2011 7.991 8.068 7.913 7.913 39,790 +0.02(+0.25%)
Mar 10, 2011 8.092 8.126 7.884 7.894 60,194 -0.29(-3.49%)
Mar 09, 2011 8.179 8.223 8.131 8.179 32,858 +0.01(+0.12%)
Mar 08, 2011 7.971 8.179 7.971 8.170 19,550 +0.18(+2.30%)
Mar 07, 2011 8.213 8.213 7.952 7.986 37,683 -0.19(-2.31%)
Mar 04, 2011 8.223 8.266 8.141 8.174 26,180 -0.07(-0.88%)
Mar 03, 2011 8.266 8.271 8.194 8.247 29,841 +0.05(+0.65%)
Mar 02, 2011 8.252 8.261 8.165 8.194 14,587 -0.03(-0.41%)
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.