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 (%)
Oct 31, 2005 6.056 6.070 6.000 6.000 10,567 -0.03(-0.54%)
Oct 28, 2005 6.023 6.032 6.005 6.032 11,624 +0.06(+0.93%)
Oct 27, 2005 5.986 5.986 5.968 5.977 3,780 -0.00(-0.08%)
Oct 26, 2005 5.981 5.981 5.981 5.981 1,293 -0.02(-0.31%)
Oct 25, 2005 5.986 6.014 5.981 6.000 1,539 -0.02(-0.39%)
Oct 24, 2005 6.000 6.037 5.981 6.023 4,097 +0.13(+2.20%)
Oct 21, 2005 5.889 5.940 5.889 5.893 2,579 +0.00(+0.00%)
Oct 20, 2005 5.912 5.930 5.866 5.893 12,694 -0.06(-0.94%)
Oct 19, 2005 5.884 5.962 5.870 5.949 14,169 +0.01(+0.23%)
Oct 18, 2005 6.000 6.028 5.870 5.935 23,058 -0.09(-1.46%)
Oct 17, 2005 5.991 6.056 5.981 6.023 20,039 -0.00(-0.08%)
Oct 14, 2005 6.028 6.074 6.000 6.028 9,472 +0.00(+0.00%)
Oct 13, 2005 6.042 6.046 5.986 6.028 4,964 +0.01(+0.23%)
Oct 12, 2005 6.204 6.204 5.981 6.014 57,994 -0.24(-3.85%)
Oct 11, 2005 6.278 6.292 6.213 6.255 19,110 -0.06(-1.03%)
Oct 10, 2005 6.315 6.376 6.315 6.320 4,636 +0.06(+0.96%)
Oct 07, 2005 6.269 6.269 6.260 6.260 1,703 -0.01(-0.22%)
Oct 06, 2005 6.260 6.274 6.227 6.274 12,109 +0.06(+0.97%)
Oct 05, 2005 6.306 6.306 6.213 6.213 12,415 -0.11(-1.76%)
Oct 04, 2005 6.301 6.325 6.301 6.325 1,078 +0.04(+0.59%)
Oct 03, 2005 6.260 6.320 6.260 6.288 6,327 +0.02(+0.37%)
Sep 30, 2005 6.283 6.320 6.264 6.264 17,220 -0.03(-0.44%)
Sep 29, 2005 6.399 6.399 6.283 6.292 31,168 -0.10(-1.60%)
Sep 28, 2005 6.464 6.464 6.357 6.394 9,055 -0.03(-0.43%)
Sep 27, 2005 6.399 6.445 6.376 6.422 14,177 +0.02(+0.34%)
Sep 26, 2005 6.399 6.441 6.376 6.400 22,996 -0.00(-0.05%)
Sep 23, 2005 6.403 6.441 6.385 6.403 4,774 -0.02(-0.29%)
Sep 22, 2005 6.492 6.492 6.399 6.422 10,369 +0.00(+0.00%)
Sep 21, 2005 6.543 6.543 6.376 6.422 42,294 -0.16(-2.40%)
Sep 20, 2005 6.515 6.580 6.402 6.580 9,605 +0.05(+0.71%)
Sep 19, 2005 6.510 6.547 6.492 6.533 4,958 +0.02(+0.36%)
Sep 16, 2005 6.547 6.626 6.492 6.510 21,557 -0.05(-0.71%)
Sep 15, 2005 6.649 6.686 6.376 6.556 81,312 -0.08(-1.19%)
Sep 14, 2005 6.719 6.719 6.607 6.635 9,273 -0.07(-1.11%)
Sep 13, 2005 6.723 6.728 6.677 6.709 22,213 -0.06(-0.82%)
Sep 12, 2005 6.719 6.793 6.677 6.765 12,251 +0.11(+1.60%)
Sep 09, 2005 6.663 6.663 6.658 6.658 1,509 -0.03(-0.42%)
Sep 08, 2005 6.654 6.691 6.654 6.686 4,669 +0.04(+0.56%)
Sep 07, 2005 6.635 6.654 6.631 6.649 19,519 +0.02(+0.28%)
Sep 06, 2005 6.612 6.700 6.607 6.631 45,188 -0.00(-0.07%)
Sep 02, 2005 6.607 6.635 6.607 6.635 5,395 +0.03(+0.42%)
Sep 01, 2005 6.607 6.635 6.584 6.607 27,885 -0.09(-1.38%)
Aug 31, 2005 6.607 6.700 6.570 6.700 31,226 +0.13(+2.05%)
Aug 30, 2005 6.529 6.584 6.529 6.566 6,694 -0.06(-0.98%)
Aug 29, 2005 6.492 6.645 6.492 6.631 40,922 +0.09(+1.42%)
Aug 26, 2005 6.505 6.603 6.505 6.538 11,147 -0.00(-0.07%)
Aug 25, 2005 6.492 6.658 6.492 6.543 70,048 -0.01(-0.21%)
Aug 24, 2005 6.649 6.700 6.517 6.556 61,958 -0.13(-1.94%)
Aug 23, 2005 6.682 6.719 6.682 6.686 17,572 +0.00(+0.07%)
Aug 22, 2005 6.677 6.714 6.626 6.682 67,512 +0.01(+0.14%)
Aug 19, 2005 6.677 6.677 6.533 6.672 18,176 +0.06(+0.84%)
Aug 18, 2005 6.751 6.807 6.617 6.617 50,621 -0.18(-2.61%)
Aug 17, 2005 6.700 6.811 6.682 6.794 34,694 +0.09(+1.33%)
Aug 16, 2005 7.025 7.025 6.640 6.705 87,970 -0.13(-1.91%)
Aug 15, 2005 6.325 7.029 6.278 6.836 431,340 +0.34(+5.30%)
Aug 12, 2005 6.121 6.492 6.121 6.492 35,112 +0.32(+5.26%)
Aug 11, 2005 6.139 6.167 6.121 6.167 12,976 -0.01(-0.15%)
Aug 10, 2005 6.199 6.213 6.097 6.176 77,255 -0.08(-1.26%)
Aug 09, 2005 6.352 6.362 6.223 6.255 14,046 -0.13(-2.03%)
Aug 08, 2005 6.334 6.413 6.311 6.385 36,775 -0.03(-0.43%)
Aug 05, 2005 6.478 6.482 6.413 6.413 3,234 -0.07(-1.07%)
Aug 04, 2005 6.376 6.482 6.376 6.482 4,181 +0.08(+1.30%)
Aug 03, 2005 6.538 6.543 6.376 6.399 38,668 -0.17(-2.61%)
Aug 02, 2005 6.492 6.598 6.492 6.570 18,105 +0.06(+1.00%)
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.