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

German Amer Bncp Inc (NQ: GABC )

31.90 +0.25 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 29, 2010 8.015 8.372 7.996 8.053 29,710 -0.02(-0.24%)
Oct 28, 2010 8.186 8.186 8.072 8.072 12,318 -0.06(-0.70%)
Oct 27, 2010 8.244 8.248 8.124 8.129 17,212 -0.16(-1.90%)
Oct 25, 2010 8.220 8.286 8.182 8.286 8,488 +0.15(+1.87%)
Oct 22, 2010 8.086 8.210 7.996 8.134 17,151 +0.06(+0.71%)
Oct 21, 2010 8.453 8.453 8.010 8.077 30,123 -0.32(-3.86%)
Oct 20, 2010 8.296 8.406 8.267 8.401 18,186 +0.19(+2.32%)
Oct 19, 2010 8.339 8.339 8.182 8.210 24,908 -0.29(-3.37%)
Oct 18, 2010 8.391 8.529 8.191 8.496 32,908 +0.12(+1.48%)
Oct 15, 2010 8.534 8.534 8.134 8.372 68,425 -0.05(-0.57%)
Oct 14, 2010 8.510 8.510 8.353 8.420 21,231 -0.09(-1.01%)
Oct 13, 2010 8.444 8.506 8.340 8.506 43,464 +0.06(+0.73%)
Oct 12, 2010 8.334 8.482 8.220 8.444 23,552 +0.06(+0.68%)
Oct 11, 2010 8.448 8.448 8.216 8.386 10,803 -0.11(-1.35%)
Oct 08, 2010 8.253 8.501 8.196 8.501 23,250 +0.22(+2.71%)
Oct 07, 2010 8.329 8.406 8.210 8.277 25,720 -0.02(-0.23%)
Oct 06, 2010 8.143 8.339 8.143 8.296 26,016 +0.08(+0.93%)
Oct 05, 2010 8.086 8.305 7.910 8.220 73,671 +0.26(+3.29%)
Oct 04, 2010 8.048 8.101 7.886 7.958 17,561 -0.09(-1.12%)
Oct 01, 2010 8.172 8.172 7.910 8.048 14,879 -0.13(-1.57%)
Sep 30, 2010 8.163 8.182 7.912 8.177 18,742 +0.08(+0.94%)
Sep 29, 2010 8.143 8.186 7.972 8.101 45,288 -0.09(-1.11%)
Sep 28, 2010 8.043 8.196 7.881 8.191 30,146 +0.18(+2.26%)
Sep 27, 2010 8.205 8.205 7.885 8.010 11,317 -0.20(-2.49%)
Sep 24, 2010 7.772 8.220 7.753 8.215 84,213 +0.57(+7.41%)
Sep 23, 2010 7.805 7.843 7.629 7.648 23,216 -0.23(-2.90%)
Sep 22, 2010 7.967 7.986 7.772 7.877 20,690 -0.13(-1.67%)
Sep 21, 2010 8.215 8.220 8.010 8.010 18,702 -0.24(-2.89%)
Sep 20, 2010 8.086 8.291 7.962 8.248 89,749 +0.15(+1.88%)
Sep 17, 2010 8.020 8.096 7.958 8.096 53,779 +0.03(+0.35%)
Sep 15, 2010 7.877 8.082 7.762 8.067 15,005 +0.19(+2.36%)
Sep 14, 2010 8.048 8.048 7.791 7.881 20,790 -0.17(-2.07%)
Sep 13, 2010 7.872 8.096 7.674 8.048 39,709 +0.24(+3.05%)
Sep 10, 2010 7.796 7.881 7.772 7.810 14,388 +0.04(+0.55%)
Sep 09, 2010 7.829 7.858 7.762 7.767 12,463 +0.03(+0.43%)
Sep 08, 2010 7.634 7.810 7.600 7.734 10,421 +0.14(+1.88%)
Sep 07, 2010 7.853 7.853 7.586 7.591 24,387 -0.28(-3.57%)
Sep 03, 2010 7.810 7.877 7.662 7.872 29,579 +0.10(+1.23%)
Sep 02, 2010 7.681 7.777 7.586 7.777 10,872 +0.11(+1.43%)
Sep 01, 2010 7.548 7.719 7.487 7.667 49,988 +0.21(+2.88%)
Aug 31, 2010 7.243 7.457 7.229 7.453 17,833 +0.23(+3.17%)
Aug 30, 2010 7.519 7.519 7.224 7.224 32,543 -0.35(-4.59%)
Aug 27, 2010 7.291 7.615 7.200 7.572 28,652 +0.38(+5.23%)
Aug 26, 2010 7.352 7.462 7.176 7.195 11,643 -0.16(-2.14%)
Aug 25, 2010 7.148 7.357 7.148 7.352 12,289 +0.18(+2.52%)
Aug 24, 2010 7.171 7.281 7.124 7.171 70,089 -0.08(-1.05%)
Aug 23, 2010 7.310 7.629 7.248 7.248 30,965 +0.00(+0.00%)
Aug 20, 2010 7.167 7.514 7.148 7.248 78,116 +0.08(+1.06%)
Aug 19, 2010 7.648 7.648 7.167 7.171 59,898 -0.52(-6.81%)
Aug 18, 2010 7.800 7.810 7.610 7.696 13,878 +0.18(+2.34%)
Aug 17, 2010 7.343 7.567 7.305 7.519 30,759 +0.27(+3.68%)
Aug 16, 2010 7.157 7.371 7.157 7.252 20,885 +0.10(+1.40%)
Aug 13, 2010 7.286 7.410 7.152 7.152 32,761 -0.12(-1.70%)
Aug 12, 2010 7.391 7.557 7.271 7.276 33,955 -0.11(-1.55%)
Aug 11, 2010 7.548 7.872 7.391 7.391 66,366 -0.29(-3.78%)
Aug 10, 2010 7.858 8.005 7.667 7.681 30,969 -0.28(-3.47%)
Aug 09, 2010 7.843 7.958 7.576 7.958 9,811 +0.18(+2.33%)
Aug 06, 2010 7.796 7.819 7.586 7.777 14,925 -0.07(-0.91%)
Aug 05, 2010 8.004 8.004 7.848 7.848 10,400 -0.20(-2.47%)
Aug 04, 2010 7.843 8.061 7.843 8.046 12,254 +0.28(+3.59%)
Aug 03, 2010 7.938 8.165 7.749 7.768 15,765 -0.23(-2.89%)
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.