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

German Amer Bncp Inc (NQ: GABC )

31.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
May 31, 2007 6.473 6.510 6.408 6.408 39,473 -0.16(-2.47%)
May 30, 2007 6.625 6.625 6.473 6.570 13,543 -0.04(-0.56%)
May 29, 2007 6.612 6.631 6.570 6.607 17,870 +0.01(+0.21%)
May 25, 2007 6.612 6.621 6.584 6.594 16,500 -0.01(-0.14%)
May 24, 2007 6.570 6.700 6.543 6.603 55,734 +0.02(+0.35%)
May 23, 2007 6.547 6.635 6.524 6.580 24,816 +0.05(+0.71%)
May 22, 2007 6.492 6.631 6.459 6.533 73,136 +0.05(+0.79%)
May 21, 2007 6.376 6.487 6.376 6.482 23,207 +0.10(+1.53%)
May 18, 2007 6.297 6.427 6.297 6.385 12,914 +0.05(+0.81%)
May 17, 2007 6.320 6.380 6.315 6.334 13,662 -0.03(-0.51%)
May 16, 2007 6.278 6.473 6.274 6.366 17,315 +0.08(+1.33%)
May 15, 2007 6.283 6.450 6.274 6.283 28,597 +0.01(+0.15%)
May 14, 2007 6.306 6.408 6.274 6.274 22,463 +0.02(+0.30%)
May 11, 2007 6.283 6.445 6.255 6.255 24,544 -0.00(-0.07%)
May 10, 2007 6.274 6.352 6.148 6.260 17,449 -0.08(-1.24%)
May 09, 2007 6.352 6.459 6.269 6.339 23,319 -0.06(-0.87%)
May 08, 2007 6.195 6.394 6.176 6.394 29,386 +0.15(+2.45%)
May 07, 2007 6.250 6.301 6.195 6.241 18,256 -0.04(-0.59%)
May 04, 2007 6.362 6.403 6.264 6.278 19,472 +0.05(+0.74%)
May 03, 2007 6.190 6.292 6.190 6.232 12,776 -0.06(-1.03%)
May 02, 2007 6.195 6.357 6.190 6.297 19,470 +0.03(+0.44%)
May 01, 2007 6.227 6.269 6.213 6.269 5,370 +0.06(+0.90%)
Apr 30, 2007 6.223 6.223 6.213 6.213 4,233 -0.06(-0.89%)
Apr 27, 2007 6.278 6.278 6.269 6.269 4,960 +0.03(+0.52%)
Apr 26, 2007 6.260 6.264 6.232 6.237 1,725 -0.05(-0.74%)
Apr 25, 2007 6.250 6.283 6.246 6.283 3,144 +0.00(+0.00%)
Apr 24, 2007 6.181 6.320 6.167 6.283 19,567 +0.06(+0.89%)
Apr 23, 2007 6.269 6.288 6.153 6.227 15,338 -0.04(-0.67%)
Apr 20, 2007 6.148 6.269 6.125 6.269 6,103 +0.06(+0.90%)
Apr 19, 2007 6.274 6.274 6.148 6.213 15,353 -0.06(-1.03%)
Apr 18, 2007 6.139 6.315 6.139 6.278 20,358 +0.03(+0.52%)
Apr 17, 2007 6.172 6.339 6.116 6.246 23,813 +0.04(+0.67%)
Apr 16, 2007 6.130 6.283 6.130 6.204 49,775 +0.08(+1.36%)
Apr 13, 2007 6.093 6.264 6.088 6.121 42,936 +0.00(+0.08%)
Apr 12, 2007 6.074 6.172 6.074 6.116 22,213 +0.01(+0.15%)
Apr 11, 2007 6.125 6.181 6.107 6.107 38,278 -0.02(-0.38%)
Apr 10, 2007 6.209 6.209 6.088 6.130 3,741 -0.02(-0.30%)
Apr 09, 2007 6.232 6.237 6.148 6.148 7,054 -0.03(-0.45%)
Apr 05, 2007 6.153 6.176 6.148 6.176 3,894 +0.03(+0.45%)
Apr 04, 2007 6.102 6.195 6.102 6.148 4,744 +0.01(+0.15%)
Apr 03, 2007 6.176 6.176 6.139 6.139 4,544 -0.06(-1.05%)
Apr 02, 2007 6.165 6.237 6.162 6.204 18,762 +0.04(+0.68%)
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%)
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.