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

German Amer Bncp Inc (NQ: GABC )

32.09 +0.79 (+2.52%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 30, 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 31, 2006 6.134 6.144 6.111 6.144 2,156 -0.06(-0.90%)
May 30, 2006 6.199 6.199 6.199 6.199 0 +0.00(+0.00%)
May 26, 2006 6.181 6.260 6.162 6.199 11,324 +0.00(+0.00%)
May 25, 2006 6.260 6.260 6.181 6.199 6,521 -0.04(-0.59%)
May 24, 2006 6.306 6.320 6.223 6.237 44,675 -0.09(-1.47%)
May 23, 2006 6.366 6.366 6.283 6.329 10,153 +0.02(+0.29%)
May 22, 2006 6.204 6.343 6.204 6.311 32,306 +0.14(+2.25%)
May 19, 2006 6.260 6.260 6.144 6.172 8,941 -0.03(-0.45%)
May 18, 2006 6.144 6.269 6.144 6.199 9,057 +0.04(+0.60%)
May 17, 2006 6.139 6.167 6.121 6.162 12,927 +0.05(+0.83%)
May 16, 2006 6.101 6.111 6.097 6.111 3,008 +0.03(+0.53%)
May 15, 2006 6.065 6.144 5.977 6.079 53,961 -0.04(-0.68%)
May 12, 2006 6.079 6.121 6.065 6.121 9,948 +0.00(+0.08%)
May 11, 2006 6.097 6.121 6.083 6.116 21,012 -0.00(-0.08%)
May 10, 2006 6.130 6.144 6.121 6.121 26,462 -0.04(-0.68%)
May 09, 2006 6.148 6.162 6.107 6.162 19,625 -0.00(-0.08%)
May 08, 2006 6.125 6.167 6.107 6.167 15,021 +0.02(+0.41%)
May 05, 2006 6.158 6.158 6.107 6.142 6,254 +0.04(+0.73%)
May 04, 2006 6.116 6.158 6.097 6.097 23,466 +0.00(+0.00%)
May 03, 2006 6.079 6.121 6.079 6.097 9,174 -0.02(-0.38%)
May 02, 2006 6.065 6.121 6.065 6.121 14,598 +0.06(+1.07%)
May 01, 2006 6.083 6.204 6.056 6.056 23,960 -0.02(-0.31%)
Apr 28, 2006 6.083 6.083 6.065 6.074 4,960 +0.00(+0.08%)
Apr 27, 2006 6.070 6.074 6.065 6.070 2,587 +0.00(+0.00%)
Apr 26, 2006 6.074 6.074 6.037 6.070 6,288 +0.02(+0.31%)
Apr 25, 2006 6.111 6.121 6.051 6.051 3,506 -0.02(-0.31%)
Apr 24, 2006 6.000 6.121 5.981 6.070 20,173 -0.05(-0.83%)
Apr 21, 2006 6.005 6.121 6.005 6.121 9,411 +0.11(+1.77%)
Apr 20, 2006 6.125 6.125 5.981 6.014 6,556 -0.12(-1.89%)
Apr 19, 2006 5.981 6.130 5.972 6.130 21,008 +0.12(+2.01%)
Apr 18, 2006 5.981 6.046 5.968 6.009 7,367 +0.03(+0.47%)
Apr 17, 2006 6.014 6.019 5.981 5.981 7,459 +0.00(+0.00%)
Apr 13, 2006 6.005 6.028 5.958 5.981 12,525 -0.02(-0.39%)
Apr 12, 2006 6.028 6.056 6.005 6.005 7,543 +0.00(+0.00%)
Apr 11, 2006 6.125 6.125 6.005 6.005 47,254 -0.13(-2.12%)
Apr 10, 2006 6.074 6.172 6.074 6.134 3,019 +0.03(+0.46%)
Apr 07, 2006 6.144 6.144 6.093 6.107 1,833 +0.03(+0.53%)
Apr 06, 2006 6.097 6.116 6.060 6.074 19,310 -0.02(-0.38%)
Apr 05, 2006 6.139 6.144 6.097 6.097 6,448 +0.00(+0.00%)
Apr 04, 2006 6.102 6.107 6.097 6.097 5,924 -0.12(-1.87%)
Apr 03, 2006 6.255 6.255 6.116 6.213 22,472 -0.02(-0.30%)
Mar 31, 2006 6.097 6.232 6.056 6.232 36,076 +0.12(+1.90%)
Mar 30, 2006 6.074 6.116 6.074 6.116 3,144 +0.00(+0.08%)
Mar 29, 2006 6.042 6.111 6.042 6.111 1,688 +0.05(+0.76%)
Mar 28, 2006 6.079 6.096 6.065 6.065 7,901 -0.01(-0.15%)
Mar 27, 2006 6.074 6.074 6.074 6.074 882 -0.00(-0.08%)
Mar 24, 2006 6.083 6.102 6.079 6.079 2,042 +0.03(+0.46%)
Mar 23, 2006 6.065 6.111 6.042 6.051 6,038 +0.00(+0.08%)
Mar 22, 2006 6.093 6.111 6.032 6.046 14,449 -0.06(-1.05%)
Mar 21, 2006 6.097 6.111 6.074 6.111 7,321 +0.04(+0.60%)
Mar 20, 2006 6.144 6.172 6.074 6.074 38,058 -0.11(-1.73%)
Mar 17, 2006 6.088 6.181 6.074 6.181 12,694 +0.08(+1.37%)
Mar 16, 2006 6.074 6.176 6.074 6.097 7,686 +0.02(+0.31%)
Mar 15, 2006 6.116 6.162 6.079 6.079 13,653 -0.02(-0.30%)
Mar 14, 2006 6.116 6.148 6.097 6.097 7,235 +0.00(+0.00%)
Mar 13, 2006 6.028 6.181 6.028 6.097 39,941 -0.01(-0.23%)
Mar 10, 2006 6.102 6.144 6.083 6.111 23,779 -0.03(-0.53%)
Mar 09, 2006 6.144 6.144 6.144 6.144 0 +0.00(+0.00%)
Mar 08, 2006 6.213 6.213 6.144 6.144 10,927 -0.02(-0.38%)
Mar 07, 2006 6.237 6.274 6.167 6.167 7,658 -0.01(-0.23%)
Mar 06, 2006 6.181 6.218 6.181 6.181 3,256 -0.00(-0.08%)
Mar 03, 2006 6.227 6.264 6.186 6.186 15,325 -0.17(-2.63%)
Mar 02, 2006 6.245 6.352 6.195 6.352 6,027 +0.04(+0.59%)
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.