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 UNCHANGED
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 (%)
Aug 31, 2010 7.243 7.457 7.229 7.453 17,833 +0.23(+3.17%)
Aug 30, 2010 7.519 7.519 7.224 7.224 32,543 -0.35(-4.59%)
Aug 27, 2010 7.291 7.615 7.200 7.572 28,652 +0.38(+5.23%)
Aug 26, 2010 7.352 7.462 7.176 7.195 11,643 -0.16(-2.14%)
Aug 25, 2010 7.148 7.357 7.148 7.352 12,289 +0.18(+2.52%)
Aug 24, 2010 7.171 7.281 7.124 7.171 70,089 -0.08(-1.05%)
Aug 23, 2010 7.310 7.629 7.248 7.248 30,965 +0.00(+0.00%)
Aug 20, 2010 7.167 7.514 7.148 7.248 78,116 +0.08(+1.06%)
Aug 19, 2010 7.648 7.648 7.167 7.171 59,898 -0.52(-6.81%)
Aug 18, 2010 7.800 7.810 7.610 7.696 13,878 +0.18(+2.34%)
Aug 17, 2010 7.343 7.567 7.305 7.519 30,759 +0.27(+3.68%)
Aug 16, 2010 7.157 7.371 7.157 7.252 20,885 +0.10(+1.40%)
Aug 13, 2010 7.286 7.410 7.152 7.152 32,761 -0.12(-1.70%)
Aug 12, 2010 7.391 7.557 7.271 7.276 33,955 -0.11(-1.55%)
Aug 11, 2010 7.548 7.872 7.391 7.391 66,366 -0.29(-3.78%)
Aug 10, 2010 7.858 8.005 7.667 7.681 30,969 -0.28(-3.47%)
Aug 09, 2010 7.843 7.958 7.576 7.958 9,811 +0.18(+2.33%)
Aug 06, 2010 7.796 7.819 7.586 7.777 14,925 -0.07(-0.91%)
Aug 05, 2010 8.004 8.004 7.848 7.848 10,400 -0.20(-2.47%)
Aug 04, 2010 7.843 8.061 7.843 8.046 12,254 +0.28(+3.59%)
Aug 03, 2010 7.938 8.165 7.749 7.768 15,765 -0.23(-2.89%)
Aug 02, 2010 7.990 8.046 7.726 7.999 26,148 +0.09(+1.07%)
Jul 30, 2010 7.966 7.999 7.820 7.914 9,826 -0.17(-2.10%)
Jul 29, 2010 7.787 8.089 7.678 8.084 31,803 +0.37(+4.84%)
Jul 28, 2010 7.706 7.739 7.494 7.711 16,267 +0.01(+0.12%)
Jul 27, 2010 7.909 7.909 7.654 7.702 37,547 -0.21(-2.69%)
Jul 26, 2010 7.560 7.914 7.362 7.914 45,914 +0.41(+5.41%)
Jul 23, 2010 7.371 7.598 7.300 7.508 31,772 +0.09(+1.21%)
Jul 22, 2010 7.267 7.560 7.172 7.418 28,817 +0.26(+3.63%)
Jul 21, 2010 7.465 7.645 7.158 7.158 20,997 -0.28(-3.81%)
Jul 20, 2010 7.182 7.442 7.182 7.442 19,492 +0.19(+2.67%)
Jul 19, 2010 7.404 7.404 7.182 7.248 11,007 -0.03(-0.39%)
Jul 16, 2010 7.380 7.513 7.276 7.276 41,863 -0.18(-2.47%)
Jul 15, 2010 7.324 7.539 7.324 7.461 23,071 -0.02(-0.32%)
Jul 14, 2010 7.626 7.626 7.432 7.484 25,024 -0.19(-2.46%)
Jul 13, 2010 7.475 7.673 7.432 7.673 45,088 +0.31(+4.17%)
Jul 12, 2010 7.489 7.503 7.333 7.366 11,430 -0.14(-1.89%)
Jul 09, 2010 7.428 7.508 7.428 7.508 10,110 +0.13(+1.73%)
Jul 08, 2010 7.442 7.494 7.281 7.380 41,086 +0.01(+0.13%)
Jul 07, 2010 7.224 7.451 7.224 7.371 44,834 +0.19(+2.63%)
Jul 06, 2010 7.399 7.399 7.158 7.182 32,324 -0.12(-1.68%)
Jul 02, 2010 7.361 7.361 7.211 7.305 26,603 +0.01(+0.13%)
Jul 01, 2010 7.314 7.357 7.248 7.295 18,656 +0.07(+0.91%)
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%)
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.