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 (%)
Feb 26, 2010 7.711 7.776 7.289 7.411 35,453 -0.30(-3.89%)
Feb 25, 2010 7.374 7.795 7.374 7.711 71,548 +0.45(+6.26%)
Feb 24, 2010 7.139 7.303 7.139 7.256 24,414 +0.14(+1.97%)
Feb 23, 2010 7.055 7.130 6.845 7.116 27,934 +0.05(+0.73%)
Feb 22, 2010 6.994 7.065 6.929 7.065 15,610 +0.11(+1.62%)
Feb 19, 2010 6.980 7.093 6.854 6.952 42,573 -0.03(-0.40%)
Feb 18, 2010 6.952 6.980 6.812 6.980 44,177 +0.04(+0.61%)
Feb 17, 2010 7.022 7.022 6.882 6.938 11,258 -0.07(-1.07%)
Feb 16, 2010 7.022 7.022 6.877 7.013 14,067 -0.01(-0.13%)
Feb 12, 2010 6.676 7.022 7.022 7.022 15,806 +0.07(+0.94%)
Feb 11, 2010 6.709 7.022 6.709 6.957 31,145 +0.26(+3.84%)
Feb 10, 2010 6.704 6.774 6.653 6.699 14,185 -0.06(-0.83%)
Feb 09, 2010 6.695 6.936 6.671 6.756 15,518 +0.12(+1.76%)
Feb 08, 2010 6.859 6.868 6.639 6.639 28,960 -0.15(-2.14%)
Feb 05, 2010 6.654 6.816 6.654 6.784 15,172 +0.15(+2.31%)
Feb 04, 2010 6.700 6.904 6.589 6.631 46,107 -0.05(-0.76%)
Feb 03, 2010 6.793 6.839 6.682 6.682 17,136 -0.09(-1.37%)
Feb 02, 2010 6.770 7.025 6.770 6.774 35,364 +0.00(+0.00%)
Feb 01, 2010 6.932 6.941 6.747 6.774 25,994 -0.12(-1.68%)
Jan 29, 2010 6.932 7.020 6.839 6.890 27,523 -0.01(-0.13%)
Jan 28, 2010 6.816 7.122 6.751 6.900 44,433 +0.11(+1.57%)
Jan 27, 2010 6.631 6.890 6.631 6.793 10,582 +0.18(+2.73%)
Jan 26, 2010 6.784 6.937 6.612 6.612 17,117 -0.16(-2.33%)
Jan 25, 2010 6.839 7.034 6.705 6.770 16,049 -0.00(-0.07%)
Jan 22, 2010 6.909 7.094 6.723 6.774 43,318 -0.09(-1.28%)
Jan 21, 2010 7.117 7.117 6.844 6.862 55,786 -0.23(-3.27%)
Jan 20, 2010 7.363 7.373 7.085 7.094 11,259 -0.31(-4.20%)
Jan 19, 2010 7.080 7.433 7.043 7.405 30,406 +0.31(+4.38%)
Jan 15, 2010 7.349 7.094 7.094 7.094 42,917 -0.19(-2.67%)
Jan 14, 2010 7.136 7.433 7.136 7.289 15,706 +0.27(+3.83%)
Jan 13, 2010 7.076 7.224 7.020 7.020 15,689 -0.03(-0.39%)
Jan 12, 2010 7.257 7.335 7.025 7.048 37,254 -0.24(-3.25%)
Jan 11, 2010 7.099 7.507 6.964 7.284 69,220 +0.23(+3.29%)
Jan 08, 2010 7.340 7.340 6.988 7.053 17,020 -0.13(-1.74%)
Jan 07, 2010 7.280 7.291 7.048 7.178 31,735 -0.04(-0.58%)
Jan 06, 2010 7.493 7.794 7.220 7.220 101,927 -0.31(-4.07%)
Jan 05, 2010 7.549 7.607 7.512 7.526 19,735 -0.15(-1.93%)
Jan 04, 2010 7.595 7.711 7.549 7.674 18,719 +0.14(+1.85%)
Dec 31, 2009 7.563 7.535 7.535 7.535 26,526 -0.01(-0.12%)
Dec 30, 2009 7.628 7.790 7.491 7.544 22,302 -0.07(-0.97%)
Dec 29, 2009 7.771 7.804 7.572 7.618 8,797 -0.13(-1.62%)
Dec 28, 2009 7.702 7.790 7.697 7.743 6,215 +0.04(+0.54%)
Dec 24, 2009 7.790 7.790 7.660 7.702 5,260 +0.06(+0.79%)
Dec 23, 2009 7.641 7.730 7.433 7.641 17,943 +0.05(+0.67%)
Dec 22, 2009 7.424 7.628 7.424 7.590 29,630 +0.00(+0.00%)
Dec 21, 2009 7.433 7.651 7.349 7.590 38,599 +0.17(+2.31%)
Dec 18, 2009 7.141 7.535 7.090 7.419 160,134 +0.35(+4.92%)
Dec 17, 2009 7.349 7.442 7.039 7.071 24,501 -0.26(-3.60%)
Dec 16, 2009 7.368 7.674 7.308 7.335 23,388 +0.02(+0.25%)
Dec 15, 2009 7.433 7.743 7.317 7.317 75,448 -0.22(-2.95%)
Dec 14, 2009 7.521 7.641 7.428 7.539 22,010 +0.10(+1.37%)
Dec 11, 2009 7.539 7.614 7.382 7.437 14,611 -0.07(-0.93%)
Dec 10, 2009 7.651 7.859 7.428 7.507 13,675 -0.13(-1.76%)
Dec 09, 2009 7.683 7.739 7.484 7.641 13,658 -0.03(-0.42%)
Dec 08, 2009 7.743 7.873 7.558 7.674 47,250 -0.10(-1.31%)
Dec 07, 2009 7.368 7.827 7.368 7.776 26,712 -0.04(-0.47%)
Dec 04, 2009 7.743 7.818 7.579 7.813 26,578 +0.22(+2.87%)
Dec 03, 2009 7.832 7.855 7.572 7.595 20,824 -0.23(-2.96%)
Dec 02, 2009 7.618 7.873 7.512 7.827 17,742 +0.07(+0.90%)
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.