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 UNCHANGED
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, 2010 7.409 7.409 7.229 7.229 21,970 -0.16(-2.11%)
Jun 29, 2010 7.432 7.574 7.371 7.385 42,058 -0.61(-7.62%)
Jun 25, 2010 7.191 8.004 7.125 7.995 341,612 +0.85(+11.90%)
Jun 24, 2010 7.257 7.272 7.139 7.144 16,013 -0.13(-1.82%)
Jun 23, 2010 7.220 7.428 7.220 7.276 24,072 +0.09(+1.18%)
Jun 22, 2010 7.295 7.409 7.187 7.191 15,816 -0.05(-0.65%)
Jun 21, 2010 7.475 7.475 7.224 7.239 16,159 -0.14(-1.86%)
Jun 18, 2010 7.423 7.501 7.262 7.376 110,330 +0.00(+0.06%)
Jun 17, 2010 7.385 7.437 7.291 7.371 15,708 +0.06(+0.78%)
Jun 16, 2010 7.248 7.442 7.248 7.314 18,195 +0.01(+0.10%)
Jun 15, 2010 7.324 7.324 7.120 7.307 35,160 +0.04(+0.62%)
Jun 14, 2010 7.470 7.565 7.163 7.262 17,989 -0.13(-1.79%)
Jun 11, 2010 7.281 7.437 7.243 7.394 20,006 -0.05(-0.70%)
Jun 10, 2010 7.153 7.456 7.021 7.446 49,694 +0.35(+4.93%)
Jun 09, 2010 7.130 7.130 7.040 7.097 24,883 +0.04(+0.54%)
Jun 08, 2010 7.097 7.201 7.045 7.059 30,857 -0.02(-0.33%)
Jun 07, 2010 7.111 7.262 7.059 7.083 35,632 -0.01(-0.20%)
Jun 04, 2010 7.243 7.394 7.087 7.097 41,715 -0.30(-4.09%)
Jun 03, 2010 7.319 7.475 7.229 7.399 9,593 +0.03(+0.38%)
Jun 02, 2010 7.187 7.376 7.125 7.371 22,629 +0.28(+4.00%)
Jun 01, 2010 7.480 7.513 7.087 7.087 46,087 -0.45(-6.02%)
May 28, 2010 7.522 7.659 7.376 7.541 25,716 +0.02(+0.25%)
May 27, 2010 7.319 7.654 7.248 7.522 24,868 +0.34(+4.74%)
May 26, 2010 7.659 7.659 7.177 7.182 23,120 -0.01(-0.13%)
May 25, 2010 7.328 7.366 7.135 7.191 40,563 -0.16(-2.12%)
May 24, 2010 7.527 7.763 7.347 7.347 16,410 -0.16(-2.08%)
May 21, 2010 7.352 7.881 7.352 7.503 79,733 +0.16(+2.19%)
May 20, 2010 7.749 7.905 7.333 7.342 54,198 -0.33(-4.31%)
May 19, 2010 7.626 7.782 7.602 7.673 20,383 +0.06(+0.74%)
May 18, 2010 8.032 8.037 7.560 7.617 21,151 -0.40(-4.95%)
May 17, 2010 7.971 8.032 7.865 8.013 23,833 +0.11(+1.37%)
May 14, 2010 8.032 8.032 7.891 7.905 12,135 -0.14(-1.76%)
May 13, 2010 7.938 8.046 7.933 8.046 26,415 +0.01(+0.18%)
May 12, 2010 7.772 8.032 7.754 8.032 32,379 +0.25(+3.16%)
May 11, 2010 7.494 7.787 7.376 7.787 17,179 +0.35(+4.77%)
May 10, 2010 7.276 7.574 7.220 7.432 36,504 +0.23(+3.15%)
May 07, 2010 7.168 7.583 7.168 7.205 49,438 +0.05(+0.66%)
May 06, 2010 7.286 7.498 7.158 7.158 27,782 +0.00(+0.07%)
May 05, 2010 7.462 7.556 7.139 7.153 23,504 -0.29(-3.90%)
May 04, 2010 7.654 7.654 7.383 7.444 23,239 -0.21(-2.75%)
May 03, 2010 7.486 7.654 7.406 7.654 8,823 +0.21(+2.77%)
Apr 30, 2010 7.612 7.725 7.242 7.448 33,450 -0.14(-1.85%)
Apr 29, 2010 7.448 7.725 7.406 7.589 12,843 +0.19(+2.59%)
Apr 28, 2010 7.458 7.584 7.397 7.397 13,482 +0.08(+1.09%)
Apr 27, 2010 7.519 7.711 7.317 7.317 35,598 -0.24(-3.16%)
Apr 26, 2010 7.317 7.556 7.317 7.556 26,388 +0.20(+2.67%)
Apr 23, 2010 7.519 7.519 7.153 7.359 45,260 -0.07(-0.95%)
Apr 22, 2010 7.069 7.589 7.069 7.430 44,602 +0.30(+4.27%)
Apr 21, 2010 7.200 7.200 7.069 7.125 13,963 -0.23(-3.12%)
Apr 20, 2010 7.322 7.355 7.032 7.355 12,002 +0.07(+0.96%)
Apr 19, 2010 7.278 7.416 7.278 7.285 3,214 -0.08(-1.14%)
Apr 16, 2010 7.491 7.491 7.369 7.369 23,071 -0.12(-1.62%)
Apr 15, 2010 7.256 7.491 7.256 7.491 11,113 +0.04(+0.57%)
Apr 14, 2010 7.331 7.448 7.196 7.448 12,042 +0.11(+1.53%)
Apr 13, 2010 6.929 7.359 6.887 7.336 29,917 +0.46(+6.74%)
Apr 12, 2010 6.905 7.055 6.835 6.873 28,428 -0.08(-1.14%)
Apr 09, 2010 7.074 7.168 6.905 6.952 33,571 -0.08(-1.20%)
Apr 08, 2010 7.153 7.200 7.036 7.036 34,161 -0.11(-1.51%)
Apr 07, 2010 7.168 7.322 7.116 7.144 28,994 -0.08(-1.10%)
Apr 06, 2010 7.317 7.317 7.163 7.224 8,362 -0.14(-1.84%)
Apr 05, 2010 7.041 7.411 7.041 7.359 24,275 +0.34(+4.80%)
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.