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, 2004 7.558 7.646 7.521 7.521 8,195 -0.05(-0.61%)
May 27, 2004 7.581 7.753 7.553 7.567 5,822 -0.02(-0.31%)
May 26, 2004 7.590 7.697 7.590 7.590 8,410 +0.00(+0.00%)
May 25, 2004 7.553 7.600 7.535 7.590 22,213 +0.03(+0.43%)
May 24, 2004 7.595 7.609 7.507 7.558 12,077 +0.03(+0.37%)
May 21, 2004 7.512 7.567 7.479 7.530 10,351 +0.02(+0.25%)
May 20, 2004 7.614 7.628 7.479 7.512 66,209 +0.05(+0.62%)
May 19, 2004 7.600 7.609 7.447 7.465 6,901 -0.06(-0.74%)
May 18, 2004 7.618 7.618 7.465 7.521 4,960 +0.02(+0.31%)
May 17, 2004 7.433 7.577 7.419 7.498 37,094 +0.06(+0.87%)
May 14, 2004 7.410 7.475 7.354 7.433 18,115 +0.01(+0.19%)
May 13, 2004 7.600 7.641 7.419 7.419 11,645 -0.01(-0.19%)
May 12, 2004 7.373 7.437 7.349 7.433 21,566 +0.02(+0.31%)
May 11, 2004 7.359 7.433 7.359 7.410 7,116 +0.06(+0.76%)
May 10, 2004 7.447 7.465 7.335 7.354 66,425 +0.03(+0.38%)
May 07, 2004 7.373 7.465 7.210 7.326 32,565 -0.01(-0.13%)
May 06, 2004 7.363 7.447 7.261 7.335 25,664 -0.11(-1.43%)
May 05, 2004 7.465 7.507 7.442 7.442 4,097 +0.02(+0.25%)
May 04, 2004 7.447 7.516 7.424 7.424 7,116 -0.02(-0.25%)
May 03, 2004 7.456 7.484 7.373 7.442 30,408 +0.07(+0.94%)
Apr 30, 2004 7.433 7.488 7.373 7.373 22,213 -0.06(-0.75%)
Apr 29, 2004 7.665 7.665 7.419 7.428 15,959 -0.06(-0.80%)
Apr 28, 2004 7.609 7.623 7.488 7.488 13,586 -0.15(-2.00%)
Apr 27, 2004 7.669 7.669 7.609 7.641 5,391 +0.10(+1.35%)
Apr 26, 2004 7.739 7.739 7.539 7.539 4,528 -0.05(-0.61%)
Apr 23, 2004 7.600 7.688 7.428 7.586 14,665 -0.03(-0.37%)
Apr 22, 2004 7.748 7.822 7.595 7.614 13,802 -0.01(-0.12%)
Apr 21, 2004 7.535 7.651 7.451 7.623 7,763 +0.20(+2.75%)
Apr 20, 2004 7.762 7.762 7.419 7.419 17,037 -0.35(-4.48%)
Apr 19, 2004 7.697 7.767 7.539 7.767 29,330 +0.00(+0.06%)
Apr 16, 2004 7.892 7.892 7.697 7.762 6,469 +0.06(+0.72%)
Apr 15, 2004 7.641 7.883 7.535 7.706 51,544 +0.19(+2.53%)
Apr 14, 2004 7.716 7.716 7.465 7.516 18,762 -0.10(-1.28%)
Apr 13, 2004 7.743 7.743 7.493 7.614 19,625 -0.11(-1.44%)
Apr 12, 2004 7.966 7.971 7.674 7.725 21,997 -0.11(-1.42%)
Apr 08, 2004 7.836 7.873 7.818 7.836 6,901 -0.00(-0.06%)
Apr 07, 2004 7.822 7.934 7.804 7.841 15,312 +0.01(+0.18%)
Apr 06, 2004 7.952 8.003 7.818 7.827 27,605 -0.16(-2.03%)
Apr 05, 2004 8.012 8.012 7.887 7.989 11,214 +0.05(+0.64%)
Apr 02, 2004 7.975 7.985 7.934 7.938 19,625 +0.01(+0.18%)
Apr 01, 2004 7.850 7.924 7.850 7.924 23,291 +0.02(+0.23%)
Mar 31, 2004 7.938 7.938 7.836 7.906 28,252 -0.08(-0.99%)
Mar 30, 2004 7.883 8.022 7.850 7.985 10,136 -0.06(-0.75%)
Mar 29, 2004 7.952 8.045 7.844 8.045 13,371 +0.18(+2.24%)
Mar 26, 2004 7.929 8.068 7.869 7.869 3,881 -0.07(-0.93%)
Mar 25, 2004 7.896 7.985 7.697 7.943 18,115 +0.13(+1.66%)
Mar 24, 2004 7.794 7.971 7.790 7.813 15,096 -0.06(-0.82%)
Mar 23, 2004 7.906 7.975 7.794 7.878 6,901 +0.08(+1.07%)
Mar 22, 2004 8.323 8.323 7.794 7.794 32,781 -0.14(-1.81%)
Mar 19, 2004 8.346 8.346 7.892 7.938 33,643 -0.01(-0.17%)
Mar 18, 2004 7.961 8.059 7.934 7.952 11,861 -0.05(-0.58%)
Mar 17, 2004 8.031 8.105 7.975 7.998 21,135 +0.02(+0.29%)
Mar 16, 2004 8.110 8.110 7.929 7.975 18,978 +0.02(+0.29%)
Mar 15, 2004 7.999 8.012 7.952 7.952 19,409 -0.14(-1.72%)
Mar 12, 2004 7.998 8.105 7.920 8.091 27,389 +0.16(+2.05%)
Mar 11, 2004 8.114 8.114 7.929 7.929 15,959 +0.00(+0.00%)
Mar 10, 2004 8.077 8.110 7.929 7.929 17,253 -0.09(-1.16%)
Mar 09, 2004 8.049 8.073 8.017 8.022 15,743 -0.03(-0.35%)
Mar 08, 2004 8.105 8.152 8.022 8.049 12,077 -0.07(-0.86%)
Mar 05, 2004 8.073 8.147 8.073 8.119 3,881 +0.01(+0.17%)
Mar 04, 2004 8.068 8.105 8.022 8.105 4,960 +0.04(+0.46%)
Mar 03, 2004 8.059 8.142 8.059 8.068 9,704 +0.00(+0.00%)
Mar 02, 2004 8.156 8.156 8.059 8.068 45,936 -0.07(-0.91%)
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.