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 (%)
Sep 30, 2004 7.790 7.855 7.785 7.808 92,736 -0.04(-0.47%)
Sep 29, 2004 7.854 7.859 7.832 7.845 3,450 +0.02(+0.24%)
Sep 28, 2004 7.790 7.827 7.790 7.827 7,548 +0.11(+1.44%)
Sep 27, 2004 7.836 7.836 7.716 7.716 7,979 -0.13(-1.65%)
Sep 24, 2004 7.813 7.873 7.813 7.845 5,175 +0.01(+0.18%)
Sep 23, 2004 7.975 7.975 7.813 7.832 33,643 -0.02(-0.30%)
Sep 22, 2004 7.808 7.883 7.790 7.855 15,527 -0.06(-0.82%)
Sep 21, 2004 7.961 7.998 7.841 7.920 20,056 +0.01(+0.12%)
Sep 20, 2004 8.059 8.059 7.910 7.910 6,254 -0.15(-1.90%)
Sep 17, 2004 8.365 8.365 7.998 8.063 56,720 -0.17(-2.03%)
Sep 16, 2004 7.975 8.230 7.975 8.230 11,645 +0.07(+0.85%)
Sep 15, 2004 7.924 8.161 7.924 8.161 15,743 +0.07(+0.92%)
Sep 14, 2004 7.924 8.161 7.924 8.087 64,052 -0.12(-1.47%)
Sep 13, 2004 7.924 8.258 7.924 8.207 10,351 +0.09(+1.09%)
Sep 10, 2004 7.924 8.189 7.924 8.119 5,175 +0.02(+0.29%)
Sep 09, 2004 7.892 8.152 7.892 8.096 25,232 +0.13(+1.69%)
Sep 08, 2004 7.998 8.087 7.957 7.961 6,469 -0.01(-0.12%)
Sep 07, 2004 8.091 8.091 7.953 7.971 7,979 -0.02(-0.29%)
Sep 03, 2004 8.022 8.022 7.896 7.994 4,313 +0.02(+0.23%)
Sep 02, 2004 7.910 7.975 7.883 7.975 17,468 +0.09(+1.18%)
Sep 01, 2004 8.096 8.411 7.883 7.883 35,800 -0.12(-1.45%)
Aug 31, 2004 7.957 7.998 7.864 7.998 8,626 +0.05(+0.58%)
Aug 30, 2004 7.901 7.952 7.878 7.952 20,272 +0.02(+0.29%)
Aug 27, 2004 7.836 7.961 7.836 7.929 3,450 +0.02(+0.23%)
Aug 26, 2004 7.896 7.915 7.836 7.910 38,819 -0.03(-0.35%)
Aug 25, 2004 7.757 7.952 7.748 7.938 17,468 +0.19(+2.45%)
Aug 24, 2004 7.720 7.883 7.720 7.748 8,842 +0.04(+0.54%)
Aug 23, 2004 7.720 7.743 7.660 7.706 32,565 +0.00(+0.06%)
Aug 20, 2004 7.614 7.702 7.539 7.702 38,556 +0.16(+2.09%)
Aug 19, 2004 7.558 7.646 7.544 7.544 10,136 -0.11(-1.39%)
Aug 18, 2004 7.502 7.651 7.502 7.651 14,665 +0.16(+2.17%)
Aug 17, 2004 7.646 7.646 7.488 7.488 17,037 +0.00(+0.00%)
Aug 16, 2004 7.488 7.549 7.414 7.488 24,154 +0.13(+1.70%)
Aug 13, 2004 7.437 7.442 7.359 7.363 6,685 +0.01(+0.13%)
Aug 12, 2004 7.419 7.451 7.349 7.354 7,116 -0.14(-1.92%)
Aug 11, 2004 7.461 7.577 7.335 7.498 11,430 -0.02(-0.31%)
Aug 10, 2004 7.405 7.535 7.308 7.521 16,174 +0.14(+1.95%)
Aug 09, 2004 7.326 7.377 7.298 7.377 16,174 +0.07(+1.02%)
Aug 06, 2004 7.187 7.419 7.187 7.303 16,821 -0.03(-0.38%)
Aug 05, 2004 7.442 7.442 7.331 7.331 10,783 -0.11(-1.50%)
Aug 04, 2004 7.433 7.488 7.396 7.442 19,625 +0.02(+0.31%)
Aug 03, 2004 7.419 7.502 7.419 7.419 9,761 -0.00(-0.06%)
Aug 02, 2004 7.502 7.502 7.419 7.424 19,194 -0.01(-0.12%)
Jul 30, 2004 7.442 7.539 7.419 7.433 15,959 -0.05(-0.62%)
Jul 29, 2004 7.530 7.581 7.424 7.479 14,233 +0.04(+0.56%)
Jul 28, 2004 7.419 7.498 7.326 7.437 14,233 +0.00(+0.00%)
Jul 27, 2004 7.502 7.502 7.405 7.437 6,685 +0.10(+1.39%)
Jul 26, 2004 7.382 7.410 7.294 7.335 9,704 -0.07(-1.00%)
Jul 23, 2004 7.521 7.535 7.335 7.410 16,174 +0.01(+0.13%)
Jul 22, 2004 7.428 7.442 7.308 7.400 11,214 -0.03(-0.37%)
Jul 21, 2004 7.553 7.553 7.428 7.428 14,665 -0.10(-1.35%)
Jul 20, 2004 7.507 7.544 7.400 7.530 14,665 +0.07(+1.00%)
Jul 19, 2004 7.400 7.465 7.373 7.456 16,606 +0.08(+1.07%)
Jul 16, 2004 7.465 7.512 7.377 7.377 17,684 -0.05(-0.69%)
Jul 15, 2004 7.651 7.651 7.424 7.428 15,743 -0.02(-0.25%)
Jul 14, 2004 7.451 7.577 7.447 7.447 4,744 -0.16(-2.07%)
Jul 13, 2004 7.488 7.604 7.456 7.604 7,979 +0.17(+2.24%)
Jul 12, 2004 7.428 7.544 7.428 7.437 15,312 -0.05(-0.62%)
Jul 09, 2004 7.456 7.488 7.437 7.484 6,469 +0.04(+0.56%)
Jul 08, 2004 7.479 7.572 7.442 7.442 12,292 -0.06(-0.86%)
Jul 07, 2004 7.526 7.600 7.447 7.507 12,508 -0.01(-0.12%)
Jul 06, 2004 7.637 7.651 7.488 7.516 8,626 -0.13(-1.76%)
Jul 02, 2004 7.512 7.878 7.512 7.651 7,979 +0.13(+1.66%)
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.