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 (%)
Jul 31, 2003 8.156 8.258 8.139 8.205 21,059 +0.08(+0.99%)
Jul 30, 2003 8.099 8.125 8.064 8.124 12,228 +0.02(+0.26%)
Jul 29, 2003 8.081 8.103 7.993 8.103 4,981 +0.04(+0.55%)
Jul 28, 2003 8.081 8.081 8.002 8.059 9,510 +0.02(+0.27%)
Jul 25, 2003 8.006 8.037 7.962 8.037 3,623 +0.18(+2.25%)
Jul 24, 2003 8.028 8.059 7.860 7.860 6,567 -0.07(-0.84%)
Jul 23, 2003 7.960 7.971 7.865 7.927 4,755 -0.13(-1.64%)
Jul 22, 2003 7.905 8.059 7.860 8.059 4,981 +0.20(+2.53%)
Jul 21, 2003 7.993 8.033 7.860 7.860 16,530 -0.19(-2.41%)
Jul 18, 2003 8.032 8.055 7.860 8.055 9,737 +0.07(+0.89%)
Jul 17, 2003 7.971 8.072 7.918 7.984 8,831 -0.09(-1.09%)
Jul 16, 2003 8.028 8.077 7.993 8.072 6,567 +0.02(+0.22%)
Jul 15, 2003 7.971 8.055 7.913 8.055 11,775 -0.00(-0.05%)
Jul 14, 2003 8.077 8.077 7.949 8.059 4,981 +0.10(+1.22%)
Jul 11, 2003 7.989 8.055 7.962 7.962 1,358 +0.10(+1.29%)
Jul 10, 2003 7.794 8.033 7.785 7.861 19,474 -0.11(-1.32%)
Jul 09, 2003 7.900 7.966 7.807 7.966 22,644 -0.05(-0.66%)
Jul 08, 2003 8.055 8.072 7.940 8.019 20,380 -0.04(-0.49%)
Jul 07, 2003 7.838 8.081 7.838 8.059 69,519 +0.21(+2.64%)
Jul 03, 2003 8.042 8.059 7.755 7.852 19,701 -0.21(-2.58%)
Jul 02, 2003 7.728 8.059 7.697 8.059 48,007 +0.38(+5.01%)
Jul 01, 2003 7.706 7.732 7.649 7.675 13,586 -0.06(-0.80%)
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%)
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.