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 -0.35 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2003 7.944 7.944 7.529 7.737 115,941 +0.07(+0.86%)
Jun 27, 2003 7.746 7.759 7.618 7.671 24,909 -0.05(-0.69%)
Jun 26, 2003 7.944 7.944 7.556 7.724 31,023 +0.21(+2.76%)
Jun 25, 2003 7.728 7.728 7.512 7.516 38,722 -0.16(-2.07%)
Jun 24, 2003 7.794 7.803 7.626 7.675 20,833 -0.01(-0.12%)
Jun 23, 2003 7.860 7.900 7.684 7.684 22,871 -0.15(-1.92%)
Jun 20, 2003 7.948 7.949 7.693 7.834 15,624 +0.11(+1.37%)
Jun 19, 2003 7.944 7.944 7.693 7.728 14,039 -0.14(-1.74%)
Jun 18, 2003 7.865 7.949 7.860 7.865 9,284 -0.06(-0.78%)
Jun 17, 2003 7.843 7.949 7.843 7.927 4,981 -0.09(-1.10%)
Jun 16, 2003 7.710 8.148 7.710 8.015 18,568 +0.13(+1.68%)
Jun 13, 2003 8.156 8.165 7.785 7.883 46,874 -0.15(-1.82%)
Jun 12, 2003 8.386 8.386 8.015 8.028 29,438 -0.30(-3.66%)
Jun 11, 2003 8.121 8.333 8.121 8.333 4,755 -0.06(-0.68%)
Jun 10, 2003 7.993 8.390 7.993 8.390 27,400 +0.40(+4.97%)
Jun 09, 2003 7.975 7.997 7.993 7.993 3,170 +0.02(+0.22%)
Jun 06, 2003 7.971 8.461 7.971 7.975 9,284 -0.42(-4.95%)
Jun 05, 2003 7.984 8.457 7.984 8.390 14,492 -0.04(-0.47%)
Jun 04, 2003 8.390 8.430 8.315 8.430 10,869 +0.13(+1.54%)
Jun 03, 2003 8.390 8.390 8.302 8.302 2,038 -0.06(-0.73%)
Jun 02, 2003 8.435 8.492 8.337 8.363 11,548 -0.07(-0.84%)
May 30, 2003 8.209 8.435 8.090 8.435 21,965 +0.26(+3.24%)
May 29, 2003 8.037 8.223 8.037 8.170 45,969 +0.13(+1.65%)
May 28, 2003 8.170 8.170 8.037 8.037 14,492 -0.04(-0.55%)
May 27, 2003 8.090 8.090 8.037 8.081 4,302 -0.02(-0.27%)
May 23, 2003 8.015 8.103 8.015 8.103 679 -0.02(-0.22%)
May 22, 2003 7.993 8.125 7.993 8.121 9,510 +0.06(+0.77%)
May 21, 2003 7.971 8.059 7.971 8.059 2,038 +0.08(+1.05%)
May 20, 2003 8.050 8.055 7.843 7.975 10,416 +0.14(+1.75%)
May 19, 2003 8.081 8.192 7.838 7.838 30,570 -0.42(-5.08%)
May 16, 2003 8.170 8.386 8.090 8.258 65,896 -0.03(-0.37%)
May 15, 2003 7.984 8.364 7.953 8.289 68,840 +0.45(+5.81%)
May 14, 2003 8.192 8.258 7.825 7.834 7,472 -0.33(-4.06%)
May 13, 2003 8.042 8.165 7.816 8.165 39,628 -0.02(-0.27%)
May 12, 2003 7.657 8.324 7.657 8.187 29,664 +0.37(+4.75%)
May 09, 2003 7.618 7.891 7.618 7.816 12,001 +0.20(+2.61%)
May 08, 2003 7.750 7.750 7.507 7.618 10,190 -0.11(-1.48%)
May 07, 2003 8.346 8.346 7.732 7.732 20,833 -0.28(-3.53%)
May 06, 2003 7.816 8.015 7.812 8.015 18,795 +0.24(+3.07%)
May 05, 2003 7.905 7.905 7.662 7.777 6,114 -0.14(-1.78%)
May 02, 2003 7.825 7.940 7.785 7.918 8,605 +0.12(+1.53%)
May 01, 2003 7.719 7.799 7.573 7.799 7,246 +0.09(+1.15%)
Apr 30, 2003 7.675 7.724 7.596 7.710 28,985 -0.00(-0.01%)
Apr 29, 2003 7.759 7.869 7.688 7.711 16,077 +0.03(+0.35%)
Apr 28, 2003 7.900 7.905 7.582 7.684 25,135 -0.03(-0.40%)
Apr 25, 2003 7.710 7.715 7.706 7.715 1,358 -0.23(-2.89%)
Apr 24, 2003 7.940 7.944 7.860 7.944 4,981 +0.02(+0.22%)
Apr 23, 2003 7.816 7.927 7.772 7.927 5,434 +0.11(+1.47%)
Apr 22, 2003 7.759 7.843 7.759 7.812 5,434 -0.00(-0.06%)
Apr 21, 2003 7.790 7.816 7.719 7.816 1,811 +0.08(+0.97%)
Apr 17, 2003 7.684 7.785 7.556 7.741 12,907 +0.18(+2.33%)
Apr 16, 2003 7.640 7.679 7.565 7.565 27,400 -0.16(-2.11%)
Apr 15, 2003 7.684 7.728 7.618 7.728 16,077 +0.02(+0.23%)
Apr 14, 2003 7.675 7.790 7.671 7.710 11,096 +0.05(+0.63%)
Apr 11, 2003 7.604 7.728 7.604 7.662 14,266 +0.04(+0.52%)
Apr 10, 2003 7.724 7.724 7.596 7.622 6,340 -0.11(-1.37%)
Apr 09, 2003 7.825 8.103 7.662 7.728 25,588 +0.11(+1.39%)
Apr 08, 2003 7.825 7.936 7.551 7.622 9,057 -0.32(-4.00%)
Apr 07, 2003 7.905 7.940 7.816 7.940 9,963 +0.04(+0.45%)
Apr 04, 2003 7.905 7.905 7.843 7.905 10,190 +0.12(+1.59%)
Apr 03, 2003 7.922 7.922 7.781 7.781 20,833 -0.07(-0.84%)
Apr 02, 2003 7.772 7.865 7.618 7.847 43,025 +0.10(+1.31%)
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.