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 (%)
Mar 31, 2008 5.981 5.981 5.981 5.981 0 +0.00(+0.00%)
Mar 28, 2008 5.903 5.981 5.903 5.981 787 +0.07(+1.26%)
Mar 27, 2008 5.912 5.949 5.907 5.907 5,822 -0.02(-0.31%)
Mar 26, 2008 5.935 5.940 5.907 5.926 14,011 +0.04(+0.63%)
Mar 25, 2008 5.898 5.898 5.884 5.889 2,568 -0.02(-0.39%)
Mar 24, 2008 5.986 6.028 5.842 5.912 3,336 +0.07(+1.19%)
Mar 21, 2008 5.847 5.875 5.838 5.842 16,878 +0.00(+0.00%)
Mar 20, 2008 5.847 5.875 5.838 5.842 16,878 -0.01(-0.16%)
Mar 19, 2008 5.884 5.884 5.796 5.852 8,868 -0.08(-1.33%)
Mar 18, 2008 5.903 5.930 5.903 5.930 5,391 -0.00(-0.08%)
Mar 17, 2008 5.903 5.958 5.889 5.935 25,860 +0.05(+0.79%)
Mar 14, 2008 5.935 6.023 5.833 5.889 12,801 -0.09(-1.55%)
Mar 13, 2008 5.958 5.981 5.912 5.981 1,940 -0.04(-0.69%)
Mar 12, 2008 6.023 6.023 6.023 6.023 0 +0.00(+0.00%)
Mar 11, 2008 6.009 6.023 5.949 6.023 1,725 +0.06(+1.09%)
Mar 10, 2008 5.991 5.991 5.935 5.958 3,450 -0.04(-0.70%)
Mar 07, 2008 6.000 6.000 6.000 6.000 215 -0.14(-2.34%)
Mar 06, 2008 6.144 6.144 6.144 6.144 420 +0.17(+2.79%)
Mar 05, 2008 5.977 5.977 5.977 5.977 0 +0.00(+0.00%)
Mar 04, 2008 5.977 5.977 5.977 5.977 0 +0.00(+0.00%)
Mar 03, 2008 6.023 6.079 5.917 5.977 5,646 +0.14(+2.46%)
Feb 29, 2008 5.833 5.833 5.833 5.833 646 -0.16(-2.71%)
Feb 28, 2008 6.111 6.111 5.986 5.995 4,960 -0.04(-0.69%)
Feb 27, 2008 6.037 6.037 6.037 6.037 0 +0.00(+0.00%)
Feb 26, 2008 6.065 6.065 6.037 6.037 431 -0.08(-1.36%)
Feb 25, 2008 6.121 6.121 6.121 6.121 0 +0.00(+0.00%)
Feb 22, 2008 6.116 6.121 6.116 6.121 862 -0.02(-0.38%)
Feb 21, 2008 6.102 6.306 6.032 6.144 12,612 -0.02(-0.30%)
Feb 20, 2008 5.773 6.306 5.768 6.162 43,622 +0.44(+7.61%)
Feb 19, 2008 5.722 5.774 5.703 5.726 4,067 +0.06(+1.15%)
Feb 18, 2008 6.032 6.032 5.638 5.662 19,187 +0.00(+0.00%)
Feb 15, 2008 6.032 6.032 5.638 5.662 19,187 -0.26(-4.46%)
Feb 14, 2008 6.093 6.116 5.926 5.926 3,137 -0.10(-1.69%)
Feb 13, 2008 6.028 6.028 6.028 6.028 431 -0.10(-1.59%)
Feb 12, 2008 6.097 6.125 5.689 6.125 13,220 +0.01(+0.15%)
Feb 11, 2008 6.139 6.139 6.060 6.116 7,576 +0.10(+1.62%)
Feb 08, 2008 6.023 6.023 6.019 6.019 431 -0.01(-0.15%)
Feb 07, 2008 6.028 6.028 6.028 6.028 646 +0.00(+0.00%)
Feb 06, 2008 5.972 6.028 5.972 6.028 3,234 -0.04(-0.69%)
Feb 05, 2008 6.079 6.079 6.042 6.070 646 +0.00(+0.00%)
Feb 04, 2008 6.019 6.070 6.019 6.070 3,948 +0.00(+0.08%)
Feb 01, 2008 6.005 6.065 6.005 6.065 2,372 +0.09(+1.55%)
Jan 31, 2008 5.870 5.972 5.870 5.972 1,509 +0.10(+1.66%)
Jan 30, 2008 5.791 5.875 5.754 5.875 10,781 +0.13(+2.34%)
Jan 29, 2008 5.773 5.773 5.722 5.740 4,466 -0.00(-0.08%)
Jan 28, 2008 5.745 5.745 5.745 5.745 841 +0.01(+0.24%)
Jan 25, 2008 5.708 5.759 5.708 5.731 1,940 -0.03(-0.48%)
Jan 24, 2008 5.671 5.777 5.671 5.759 8,160 +0.15(+2.73%)
Jan 23, 2008 5.495 5.606 5.453 5.606 6,879 +0.06(+1.17%)
Jan 22, 2008 5.379 5.541 5.212 5.541 17,354 +0.11(+1.96%)
Jan 21, 2008 5.471 5.485 5.416 5.434 15,312 +0.00(+0.00%)
Jan 18, 2008 5.471 5.485 5.416 5.434 15,312 +0.06(+1.12%)
Jan 17, 2008 5.351 5.393 5.323 5.374 7,295 +0.01(+0.17%)
Jan 16, 2008 5.193 5.425 5.170 5.365 15,226 +0.12(+2.30%)
Jan 15, 2008 5.430 5.453 5.100 5.244 47,435 -0.20(-3.66%)
Jan 14, 2008 5.564 5.592 5.346 5.444 20,076 -0.08(-1.43%)
Jan 11, 2008 5.583 5.583 5.522 5.522 3,450 -0.11(-1.89%)
Jan 10, 2008 5.587 5.629 5.550 5.629 8,022 +0.00(+0.08%)
Jan 09, 2008 5.624 5.745 5.522 5.624 24,866 -0.03(-0.49%)
Jan 08, 2008 5.657 5.740 5.587 5.652 23,188 -0.04(-0.65%)
Jan 07, 2008 5.601 5.787 5.601 5.689 13,280 +0.03(+0.49%)
Jan 04, 2008 5.930 5.930 5.569 5.662 16,614 -0.12(-2.01%)
Jan 03, 2008 5.745 5.907 5.722 5.777 22,729 -0.01(-0.24%)
Jan 02, 2008 5.838 5.838 5.717 5.791 16,425 -0.12(-1.96%)
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.