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 (%)
Mar 30, 2007 6.213 6.260 6.162 6.162 12,292 -0.06(-0.89%)
Mar 29, 2007 6.213 6.260 6.190 6.218 9,368 +0.00(+0.07%)
Mar 28, 2007 6.162 6.213 6.144 6.213 9,208 +0.04(+0.60%)
Mar 27, 2007 6.167 6.176 6.148 6.176 1,078 +0.00(+0.07%)
Mar 26, 2007 6.195 6.209 6.167 6.172 4,289 -0.08(-1.33%)
Mar 23, 2007 6.352 6.454 6.237 6.255 6,487 -0.06(-0.88%)
Mar 22, 2007 6.352 6.427 6.246 6.311 17,229 -0.04(-0.66%)
Mar 21, 2007 6.278 6.413 6.278 6.352 14,684 +0.09(+1.41%)
Mar 20, 2007 6.260 6.301 6.218 6.264 17,447 -0.15(-2.38%)
Mar 19, 2007 6.339 6.417 6.339 6.417 4,274 +0.09(+1.47%)
Mar 16, 2007 6.329 6.329 6.325 6.325 1,520 -0.03(-0.44%)
Mar 15, 2007 6.250 6.352 6.223 6.352 24,178 +0.13(+2.01%)
Mar 14, 2007 6.204 6.362 6.195 6.227 14,197 +0.04(+0.60%)
Mar 13, 2007 6.195 6.204 6.172 6.190 10,084 -0.00(-0.07%)
Mar 12, 2007 6.213 6.213 6.130 6.195 10,319 -0.03(-0.52%)
Mar 09, 2007 6.260 6.260 6.218 6.227 3,019 -0.05(-0.74%)
Mar 08, 2007 6.288 6.348 6.274 6.274 3,519 +0.00(+0.00%)
Mar 07, 2007 6.320 6.338 6.274 6.274 13,295 -0.12(-1.81%)
Mar 06, 2007 6.445 6.445 6.385 6.390 18,547 -0.12(-1.85%)
Mar 05, 2007 6.501 6.510 6.478 6.510 8,134 -0.01(-0.21%)
Mar 02, 2007 6.492 6.524 6.492 6.524 12,849 +0.00(+0.00%)
Mar 01, 2007 6.496 6.524 6.496 6.524 11,344 +0.03(+0.43%)
Feb 28, 2007 6.503 6.519 6.496 6.496 3,308 +0.00(+0.00%)
Feb 27, 2007 6.492 6.529 6.492 6.496 1,671 +0.02(+0.36%)
Feb 26, 2007 6.492 6.519 6.473 6.473 36,501 +0.00(+0.07%)
Feb 23, 2007 6.450 6.492 6.450 6.468 2,609 +0.02(+0.29%)
Feb 22, 2007 6.473 6.473 6.445 6.450 1,293 -0.04(-0.57%)
Feb 21, 2007 6.492 6.492 6.445 6.487 8,348 +0.04(+0.65%)
Feb 20, 2007 6.380 6.445 6.380 6.445 32,945 +0.05(+0.72%)
Feb 16, 2007 6.445 6.445 6.376 6.399 11,395 +0.00(+0.00%)
Feb 15, 2007 6.288 6.431 6.288 6.399 19,002 +0.12(+1.85%)
Feb 14, 2007 6.408 6.454 6.246 6.283 34,413 -0.07(-1.17%)
Feb 13, 2007 6.297 6.441 6.292 6.357 17,317 +0.06(+1.03%)
Feb 12, 2007 6.232 6.348 6.232 6.292 19,987 +0.00(+0.07%)
Feb 09, 2007 6.339 6.380 6.264 6.288 11,091 -0.10(-1.53%)
Feb 08, 2007 6.394 6.468 6.288 6.385 34,006 -0.01(-0.14%)
Feb 07, 2007 6.343 6.399 6.343 6.394 8,059 +0.02(+0.36%)
Feb 06, 2007 6.385 6.459 6.366 6.371 25,288 +0.03(+0.44%)
Feb 05, 2007 6.403 6.445 6.334 6.343 34,290 -0.10(-1.58%)
Feb 02, 2007 6.394 6.487 6.352 6.445 18,422 +0.03(+0.43%)
Feb 01, 2007 6.370 6.492 6.366 6.417 30,447 -0.03(-0.50%)
Jan 31, 2007 6.306 6.450 6.292 6.450 18,838 +0.02(+0.29%)
Jan 30, 2007 6.394 6.431 6.301 6.431 32,132 +0.01(+0.14%)
Jan 29, 2007 6.399 6.422 6.399 6.422 862 +0.00(+0.07%)
Jan 26, 2007 6.436 6.436 6.390 6.417 4,643 -0.06(-0.93%)
Jan 25, 2007 6.427 6.478 6.422 6.478 3,394 +0.04(+0.58%)
Jan 24, 2007 6.445 6.445 6.422 6.441 3,245 -0.05(-0.79%)
Jan 23, 2007 6.471 6.492 6.471 6.492 526 +0.03(+0.43%)
Jan 22, 2007 6.501 6.640 6.394 6.464 27,415 +0.02(+0.36%)
Jan 19, 2007 6.403 6.501 6.403 6.441 14,773 +0.06(+0.94%)
Jan 18, 2007 6.496 6.519 6.380 6.380 60,485 -0.07(-1.08%)
Jan 17, 2007 6.519 6.538 6.385 6.450 25,232 -0.07(-1.07%)
Jan 16, 2007 6.529 6.640 6.519 6.519 21,521 -0.13(-1.88%)
Jan 12, 2007 6.576 6.645 6.551 6.645 7,075 +0.07(+1.13%)
Jan 11, 2007 6.538 6.575 6.538 6.570 12,924 +0.04(+0.57%)
Jan 10, 2007 6.524 6.543 6.515 6.533 1,774 +0.02(+0.28%)
Jan 09, 2007 6.450 6.561 6.445 6.515 17,009 +0.08(+1.22%)
Jan 08, 2007 6.417 6.441 6.417 6.436 847 -0.03(-0.50%)
Jan 05, 2007 6.450 6.524 6.376 6.468 19,733 -0.04(-0.57%)
Jan 04, 2007 6.450 6.507 6.445 6.505 13,802 +0.03(+0.43%)
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.