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 -0.35 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2007 6.306 6.450 6.292 6.450 18,838 +0.02(+0.29%)
Jan 30, 2007 6.394 6.431 6.301 6.431 32,132 +0.01(+0.14%)
Jan 29, 2007 6.399 6.422 6.399 6.422 862 +0.00(+0.07%)
Jan 26, 2007 6.436 6.436 6.390 6.417 4,643 -0.06(-0.93%)
Jan 25, 2007 6.427 6.478 6.422 6.478 3,394 +0.04(+0.58%)
Jan 24, 2007 6.445 6.445 6.422 6.441 3,245 -0.05(-0.79%)
Jan 23, 2007 6.471 6.492 6.471 6.492 526 +0.03(+0.43%)
Jan 22, 2007 6.501 6.640 6.394 6.464 27,415 +0.02(+0.36%)
Jan 19, 2007 6.403 6.501 6.403 6.441 14,773 +0.06(+0.94%)
Jan 18, 2007 6.496 6.519 6.380 6.380 60,485 -0.07(-1.08%)
Jan 17, 2007 6.519 6.538 6.385 6.450 25,232 -0.07(-1.07%)
Jan 16, 2007 6.529 6.640 6.519 6.519 21,521 -0.13(-1.88%)
Jan 12, 2007 6.576 6.645 6.551 6.645 7,075 +0.07(+1.13%)
Jan 11, 2007 6.538 6.575 6.538 6.570 12,924 +0.04(+0.57%)
Jan 10, 2007 6.524 6.543 6.515 6.533 1,774 +0.02(+0.28%)
Jan 09, 2007 6.450 6.561 6.445 6.515 17,009 +0.08(+1.22%)
Jan 08, 2007 6.417 6.441 6.417 6.436 847 -0.03(-0.50%)
Jan 05, 2007 6.450 6.524 6.376 6.468 19,733 -0.04(-0.57%)
Jan 04, 2007 6.450 6.507 6.445 6.505 13,802 +0.03(+0.43%)
Jan 03, 2007 6.723 6.723 6.478 6.478 35,513 -0.19(-2.85%)
Dec 29, 2006 6.663 6.756 6.594 6.668 26,020 -0.02(-0.28%)
Dec 28, 2006 6.524 6.691 6.278 6.686 129,766 +0.13(+1.98%)
Dec 27, 2006 6.431 6.612 6.408 6.556 26,164 +0.04(+0.57%)
Dec 26, 2006 6.473 6.519 6.473 6.519 1,509 -0.01(-0.21%)
Dec 22, 2006 6.441 6.556 6.441 6.533 16,843 +0.05(+0.79%)
Dec 21, 2006 6.436 6.482 6.436 6.482 862 +0.01(+0.14%)
Dec 20, 2006 6.399 6.519 6.399 6.473 20,033 +0.07(+1.16%)
Dec 19, 2006 6.348 6.413 6.348 6.399 7,901 -0.02(-0.36%)
Dec 18, 2006 6.376 6.436 6.376 6.422 6,681 +0.02(+0.36%)
Dec 15, 2006 6.492 6.492 6.380 6.399 16,914 -0.12(-1.78%)
Dec 14, 2006 6.480 6.515 6.480 6.515 3,931 +0.04(+0.64%)
Dec 13, 2006 6.445 6.547 6.422 6.473 22,256 +0.04(+0.58%)
Dec 12, 2006 6.390 6.437 6.385 6.436 1,565 -0.06(-1.00%)
Dec 11, 2006 6.385 6.501 6.343 6.501 14,725 +0.12(+1.82%)
Dec 08, 2006 6.380 6.441 6.380 6.385 9,109 -0.03(-0.51%)
Dec 07, 2006 6.445 6.594 6.417 6.417 8,171 -0.07(-1.14%)
Dec 06, 2006 6.492 6.631 6.492 6.492 8,318 -0.06(-0.85%)
Dec 05, 2006 6.468 6.654 6.394 6.547 23,151 -0.04(-0.56%)
Dec 04, 2006 6.672 6.672 6.575 6.584 26,501 -0.14(-2.14%)
Dec 01, 2006 6.617 6.728 6.617 6.728 4,263 +0.05(+0.76%)
Nov 30, 2006 6.654 6.696 6.649 6.677 22,644 +0.00(+0.00%)
Nov 29, 2006 6.607 6.709 6.607 6.677 16,440 +0.07(+1.05%)
Nov 28, 2006 6.668 6.668 6.607 6.607 3,644 -0.07(-1.11%)
Nov 27, 2006 6.654 6.756 6.607 6.682 27,833 +0.05(+0.77%)
Nov 24, 2006 6.603 6.631 6.598 6.631 646 +0.02(+0.35%)
Nov 22, 2006 6.584 6.617 6.529 6.607 13,735 +0.04(+0.56%)
Nov 21, 2006 6.658 6.658 6.552 6.570 54,994 -0.09(-1.39%)
Nov 20, 2006 6.478 6.663 6.417 6.663 21,747 +0.23(+3.58%)
Nov 17, 2006 6.459 6.575 6.366 6.433 32,360 -0.03(-0.41%)
Nov 16, 2006 6.380 6.510 6.297 6.459 34,534 +0.08(+1.24%)
Nov 15, 2006 6.607 6.626 6.283 6.380 36,583 -0.17(-2.62%)
Nov 14, 2006 6.459 6.603 6.459 6.552 20,703 +0.06(+0.93%)
Nov 13, 2006 6.515 6.584 6.417 6.492 30,456 -0.04(-0.64%)
Nov 10, 2006 6.538 6.539 6.533 6.533 2,389 -0.01(-0.21%)
Nov 09, 2006 6.561 6.607 6.524 6.547 17,809 -0.03(-0.49%)
Nov 08, 2006 6.505 6.580 6.505 6.580 4,017 +0.01(+0.14%)
Nov 07, 2006 6.543 6.570 6.543 6.570 3,379 -0.10(-1.46%)
Nov 06, 2006 6.607 6.668 6.547 6.668 20,095 +0.10(+1.55%)
Nov 03, 2006 6.564 6.598 6.464 6.566 9,689 +0.00(+0.00%)
Nov 02, 2006 6.454 6.580 6.431 6.566 21,997 -0.01(-0.14%)
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.