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

German Amer Bncp Inc (NQ: GABC )

33.14 +1.24 (+3.89%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 12, 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 (%)
Nov 30, 2010 8.499 8.499 8.288 8.345 21,299 -0.13(-1.59%)
Nov 29, 2010 8.518 8.631 8.403 8.480 11,960 -0.06(-0.67%)
Nov 26, 2010 8.591 8.591 8.537 8.537 1,557 -0.07(-0.78%)
Nov 24, 2010 8.465 8.604 8.604 8.604 27,443 +0.12(+1.47%)
Nov 23, 2010 8.542 8.633 8.364 8.480 48,550 -0.13(-1.51%)
Nov 22, 2010 8.609 8.638 8.446 8.609 29,865 +0.06(+0.67%)
Nov 19, 2010 8.379 8.585 8.364 8.552 31,235 +0.20(+2.42%)
Nov 18, 2010 8.336 8.508 8.321 8.350 25,556 +0.07(+0.81%)
Nov 17, 2010 8.456 8.624 8.206 8.283 20,420 -0.15(-1.77%)
Nov 16, 2010 8.547 8.705 8.345 8.432 49,456 -0.21(-2.44%)
Nov 15, 2010 8.403 8.753 8.403 8.643 25,214 +0.13(+1.52%)
Nov 12, 2010 8.542 8.729 8.475 8.513 15,055 -0.14(-1.66%)
Nov 11, 2010 8.537 8.729 8.523 8.657 15,428 +0.05(+0.61%)
Nov 10, 2010 8.475 8.734 8.475 8.604 23,677 +0.07(+0.79%)
Nov 09, 2010 8.638 8.872 8.408 8.537 39,326 -0.27(-3.05%)
Nov 08, 2010 8.739 8.941 8.484 8.806 15,863 +0.03(+0.38%)
Nov 05, 2010 8.868 8.868 8.491 8.772 44,805 -0.05(-0.59%)
Nov 04, 2010 8.448 8.887 8.420 8.825 108,187 +0.49(+5.89%)
Nov 03, 2010 8.182 8.348 8.182 8.334 11,101 +0.16(+1.98%)
Nov 02, 2010 8.077 8.186 8.072 8.172 26,786 +0.22(+2.82%)
Nov 01, 2010 8.072 8.177 7.905 7.948 19,158 -0.10(-1.30%)
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%)
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.