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 (%)
Jun 29, 2007 6.473 6.473 6.297 6.376 5,922 +0.06(+1.03%)
Jun 28, 2007 6.464 6.464 6.311 6.311 14,544 +0.00(+0.00%)
Jun 27, 2007 6.431 6.445 6.283 6.311 20,056 +0.02(+0.29%)
Jun 26, 2007 6.334 6.431 6.283 6.292 28,929 -0.06(-0.88%)
Jun 25, 2007 6.343 6.454 6.311 6.348 18,288 -0.00(-0.07%)
Jun 22, 2007 6.339 6.352 6.278 6.352 13,975 +0.01(+0.22%)
Jun 21, 2007 6.445 6.445 6.264 6.339 18,704 -0.06(-0.94%)
Jun 20, 2007 6.365 6.399 6.292 6.399 15,959 +0.04(+0.55%)
Jun 19, 2007 6.371 6.371 6.357 6.364 646 -0.01(-0.11%)
Jun 18, 2007 6.371 6.399 6.362 6.371 6,901 +0.02(+0.29%)
Jun 15, 2007 6.301 6.454 6.288 6.352 42,701 +0.06(+1.03%)
Jun 14, 2007 6.357 6.357 6.288 6.288 16,174 -0.11(-1.67%)
Jun 13, 2007 6.394 6.403 6.380 6.394 4,313 +0.01(+0.22%)
Jun 12, 2007 6.362 6.422 6.352 6.380 12,724 -0.01(-0.15%)
Jun 11, 2007 6.376 6.427 6.362 6.390 13,474 -0.03(-0.51%)
Jun 08, 2007 6.348 6.473 6.348 6.422 6,687 +0.04(+0.56%)
Jun 07, 2007 6.362 6.408 6.362 6.386 4,964 +0.02(+0.24%)
Jun 06, 2007 6.468 6.468 6.334 6.371 11,315 -0.03(-0.43%)
Jun 05, 2007 6.436 6.510 6.283 6.399 48,934 +0.01(+0.15%)
Jun 04, 2007 6.376 6.441 6.288 6.390 33,523 +0.10(+1.62%)
Jun 01, 2007 6.515 6.515 6.260 6.288 13,095 -0.12(-1.88%)
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%)
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.