Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

German Amer Bncp Inc (NQ: GABC )

33.84 +0.62 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2010 7.093 7.022 7.022 7.022 13,243 -0.06(-0.86%)
Mar 31, 2010 7.163 7.322 7.027 7.083 32,576 -0.13(-1.75%)
Mar 30, 2010 7.196 7.214 7.139 7.210 36,970 +0.04(+0.52%)
Mar 29, 2010 7.313 7.341 7.172 7.172 7,758 -0.12(-1.61%)
Mar 26, 2010 7.238 7.425 7.163 7.289 22,868 +0.08(+1.10%)
Mar 25, 2010 7.374 7.505 7.210 7.210 14,279 -0.13(-1.72%)
Mar 24, 2010 7.486 7.533 7.331 7.336 42,220 -0.16(-2.18%)
Mar 23, 2010 7.617 7.814 7.369 7.500 49,722 -0.15(-2.02%)
Mar 22, 2010 7.495 7.673 7.308 7.654 20,153 +0.12(+1.62%)
Mar 19, 2010 7.636 7.683 7.402 7.533 52,146 -0.06(-0.80%)
Mar 18, 2010 7.589 7.800 7.374 7.594 26,567 -0.06(-0.73%)
Mar 17, 2010 7.706 7.785 7.575 7.650 31,153 -0.09(-1.15%)
Mar 16, 2010 7.776 7.776 7.640 7.739 4,989 -0.00(-0.06%)
Mar 15, 2010 7.678 7.846 7.537 7.743 27,161 +0.09(+1.22%)
Mar 12, 2010 7.823 7.823 7.640 7.650 6,756 -0.18(-2.33%)
Mar 11, 2010 7.771 7.921 7.711 7.832 11,632 +0.07(+0.90%)
Mar 10, 2010 7.842 7.842 7.437 7.762 17,620 -0.10(-1.31%)
Mar 09, 2010 7.814 7.879 7.748 7.865 9,537 +0.02(+0.30%)
Mar 08, 2010 7.697 7.842 7.678 7.842 6,901 -0.01(-0.18%)
Mar 05, 2010 7.687 7.912 7.484 7.856 44,471 +0.19(+2.44%)
Mar 04, 2010 7.636 7.697 7.561 7.668 9,398 +0.04(+0.49%)
Mar 03, 2010 7.711 7.720 7.561 7.631 22,874 -0.05(-0.67%)
Mar 02, 2010 7.757 7.757 7.509 7.683 21,943 +0.07(+0.98%)
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.