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 (%)
Dec 31, 2002 7.101 7.216 6.862 6.867 31,702 -0.20(-2.81%)
Dec 30, 2002 7.066 7.110 7.044 7.066 26,494 -0.11(-1.48%)
Dec 27, 2002 7.074 7.185 6.920 7.172 17,889 -0.22(-2.93%)
Dec 26, 2002 7.507 7.507 7.295 7.388 1,585 -0.12(-1.59%)
Dec 24, 2002 7.392 7.507 7.392 7.507 3,623 +0.00(+0.00%)
Dec 23, 2002 7.414 7.507 7.375 7.507 11,548 +0.05(+0.65%)
Dec 20, 2002 7.507 7.507 6.880 7.459 47,780 +0.06(+0.84%)
Dec 19, 2002 7.397 7.397 7.176 7.397 5,434 +0.29(+4.10%)
Dec 18, 2002 7.317 7.322 7.105 7.105 1,585 -0.23(-3.20%)
Dec 17, 2002 7.353 7.370 7.340 7.340 2,943 -0.06(-0.76%)
Dec 16, 2002 7.242 7.397 7.242 7.397 8,378 +0.22(+3.01%)
Dec 13, 2002 7.286 7.331 7.180 7.180 3,396 -0.21(-2.87%)
Dec 12, 2002 7.344 7.397 7.220 7.392 6,114 +0.05(+0.66%)
Dec 11, 2002 7.074 7.344 6.964 7.344 12,907 +0.24(+3.42%)
Dec 10, 2002 7.074 7.225 7.026 7.101 10,190 +0.04(+0.50%)
Dec 09, 2002 7.176 7.361 7.066 7.066 26,041 -0.11(-1.54%)
Dec 06, 2002 7.180 7.180 7.176 7.176 3,849 -0.00(-0.06%)
Dec 05, 2002 7.300 7.388 7.180 7.180 7,699 +0.00(+0.00%)
Dec 04, 2002 7.565 7.834 7.180 7.180 21,739 -0.38(-5.08%)
Dec 03, 2002 7.673 7.834 7.516 7.565 2,264 -0.14(-1.83%)
Dec 02, 2002 7.803 7.856 7.512 7.706 10,869 -0.10(-1.25%)
Nov 29, 2002 7.944 7.944 7.573 7.803 19,701 -0.15(-1.83%)
Nov 27, 2002 7.520 7.949 7.520 7.949 13,360 +0.25(+3.27%)
Nov 26, 2002 7.097 7.812 7.066 7.697 56,385 +0.13(+1.67%)
Nov 25, 2002 7.486 7.570 7.440 7.570 14,266 +0.15(+1.98%)
Nov 22, 2002 7.339 7.482 7.339 7.423 4,517 -0.01(-0.11%)
Nov 21, 2002 7.478 7.486 7.402 7.431 6,657 -0.05(-0.67%)
Nov 20, 2002 7.318 7.486 7.297 7.482 30,434 +0.32(+4.52%)
Nov 19, 2002 7.238 7.322 7.150 7.158 6,657 -0.02(-0.23%)
Nov 18, 2002 7.200 7.326 7.171 7.175 7,370 -0.06(-0.81%)
Nov 15, 2002 7.263 7.368 7.087 7.234 5,944 +0.01(+0.12%)
Nov 14, 2002 7.173 7.360 6.868 7.225 16,406 +0.17(+2.44%)
Nov 13, 2002 7.003 7.360 7.003 7.053 33,288 -0.06(-0.83%)
Nov 12, 2002 6.939 7.112 6.939 7.112 13,552 +0.37(+5.56%)
Nov 11, 2002 6.952 7.171 6.738 6.738 39,945 -0.22(-3.15%)
Nov 08, 2002 6.952 7.318 6.948 6.957 64,673 +0.00(+0.01%)
Nov 07, 2002 7.162 7.196 6.939 6.956 19,972 -0.36(-4.94%)
Nov 06, 2002 7.175 7.318 6.918 7.318 49,694 +0.13(+1.75%)
Nov 05, 2002 6.977 7.192 6.935 7.192 8,559 +0.00(+0.00%)
Nov 04, 2002 7.108 7.196 7.108 7.192 11,888 +0.08(+1.18%)
Nov 01, 2002 6.796 7.108 6.796 7.108 14,266 +0.31(+4.58%)
Oct 31, 2002 6.817 6.876 6.792 6.796 10,937 -0.11(-1.58%)
Oct 30, 2002 6.960 6.981 6.666 6.906 18,783 -0.08(-1.08%)
Oct 29, 2002 6.759 6.981 6.687 6.981 22,350 +0.16(+2.34%)
Oct 28, 2002 6.788 7.087 6.767 6.822 110,861 +0.03(+0.50%)
Oct 25, 2002 6.687 6.813 6.687 6.788 5,944 +0.08(+1.19%)
Oct 24, 2002 6.687 6.708 6.645 6.708 6,419 -0.02(-0.31%)
Oct 23, 2002 6.687 6.771 6.687 6.729 7,846 +0.04(+0.57%)
Oct 22, 2002 6.687 6.721 6.687 6.691 4,517 -0.04(-0.56%)
Oct 21, 2002 6.729 6.767 6.687 6.729 11,175 +0.04(+0.63%)
Oct 18, 2002 6.813 6.813 6.687 6.687 11,413 -0.13(-1.85%)
Oct 17, 2002 6.767 6.813 6.750 6.813 5,468 +0.16(+2.47%)
Oct 16, 2002 6.771 6.771 6.645 6.649 7,608 -0.12(-1.80%)
Oct 15, 2002 6.677 6.775 6.645 6.771 27,581 +0.21(+3.21%)
Oct 14, 2002 6.519 6.595 6.519 6.561 9,035 +0.00(+0.00%)
Oct 11, 2002 6.519 6.703 6.519 6.561 11,888 -0.04(-0.57%)
Oct 10, 2002 6.635 6.635 6.313 6.599 16,644 +0.04(+0.58%)
Oct 09, 2002 6.809 6.809 6.561 6.561 39,707 -0.26(-3.88%)
Oct 08, 2002 6.855 6.860 6.586 6.826 17,357 +0.06(+0.87%)
Oct 07, 2002 6.939 6.956 6.729 6.767 13,793 -0.18(-2.60%)
Oct 04, 2002 6.969 7.124 6.939 6.948 9,986 -0.28(-3.84%)
Oct 03, 2002 7.230 7.234 7.230 7.225 3,091 +0.19(+2.75%)
Oct 02, 2002 7.087 7.246 7.024 7.032 17,357 -0.08(-1.12%)
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.