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 (%)
Jun 30, 2008 5.411 5.411 5.332 5.383 2,286 -0.07(-1.28%)
Jun 27, 2008 5.402 5.453 5.332 5.453 10,798 +0.07(+1.29%)
Jun 26, 2008 5.383 5.383 5.383 5.383 215 -0.12(-2.11%)
Jun 25, 2008 5.383 5.499 5.383 5.499 3,286 +0.07(+1.28%)
Jun 24, 2008 5.536 5.536 5.430 5.430 862 +0.05(+0.86%)
Jun 23, 2008 5.555 5.560 5.379 5.383 11,430 -0.17(-3.01%)
Jun 20, 2008 5.541 5.550 5.448 5.550 4,854 +0.04(+0.76%)
Jun 19, 2008 5.448 5.578 5.448 5.509 1,725 +0.04(+0.68%)
Jun 18, 2008 5.490 5.787 5.420 5.471 7,766 -0.09(-1.67%)
Jun 17, 2008 5.815 5.917 5.485 5.564 24,100 -0.37(-6.25%)
Jun 16, 2008 5.773 5.935 5.768 5.935 19,312 +0.30(+5.35%)
Jun 13, 2008 5.852 5.852 5.564 5.634 12,228 -0.12(-2.02%)
Jun 12, 2008 5.662 5.750 5.662 5.750 2,391 +0.05(+0.81%)
Jun 11, 2008 5.866 5.866 5.703 5.703 1,078 -0.09(-1.60%)
Jun 10, 2008 5.796 5.796 5.796 5.796 0 +0.00(+0.00%)
Jun 09, 2008 5.773 5.810 5.708 5.796 5,822 -0.08(-1.34%)
Jun 06, 2008 5.903 5.926 5.657 5.875 3,666 -0.03(-0.47%)
Jun 05, 2008 5.713 5.903 5.564 5.903 12,655 +0.19(+3.33%)
Jun 04, 2008 5.713 5.731 5.713 5.713 2,085 -0.14(-2.45%)
Jun 03, 2008 5.856 5.856 5.856 5.856 215 +0.15(+2.68%)
Jun 02, 2008 5.889 5.889 5.703 5.703 6,698 -0.32(-5.38%)
May 30, 2008 5.977 6.028 5.968 6.028 862 +0.15(+2.52%)
May 29, 2008 5.879 5.879 5.879 5.879 0 +0.00(+0.00%)
May 28, 2008 5.898 5.898 5.879 5.879 3,586 -0.08(-1.32%)
May 27, 2008 5.875 5.958 5.875 5.958 989 -0.07(-1.15%)
May 26, 2008 5.875 6.028 5.875 6.028 2,702 +0.00(+0.00%)
May 23, 2008 5.875 6.028 5.875 6.028 2,702 +0.01(+0.15%)
May 22, 2008 5.907 6.028 5.907 6.019 2,971 -0.12(-1.89%)
May 21, 2008 6.000 6.144 5.977 6.134 22,038 +0.29(+5.00%)
May 20, 2008 5.773 6.139 5.745 5.842 29,647 -0.09(-1.49%)
May 19, 2008 5.750 5.930 5.750 5.930 1,940 +0.20(+3.48%)
May 16, 2008 5.731 5.889 5.726 5.731 2,447 -0.11(-1.90%)
May 15, 2008 5.847 5.921 5.754 5.842 4,309 +0.11(+1.94%)
May 14, 2008 5.889 5.947 5.731 5.731 23,175 -0.16(-2.68%)
May 13, 2008 5.958 5.958 5.889 5.889 2,587 -0.02(-0.39%)
May 12, 2008 5.879 5.958 5.819 5.912 3,765 +0.09(+1.51%)
May 09, 2008 5.842 5.842 5.824 5.824 1,056 -0.13(-2.26%)
May 08, 2008 5.847 5.958 5.842 5.958 2,734 +0.07(+1.18%)
May 07, 2008 5.819 6.008 5.750 5.889 6,301 +0.09(+1.60%)
May 06, 2008 5.958 6.023 5.796 5.796 9,045 -0.15(-2.57%)
May 05, 2008 5.958 5.958 5.930 5.949 862 -0.04(-0.70%)
May 02, 2008 5.819 5.991 5.796 5.991 4,097 +0.07(+1.11%)
May 01, 2008 5.824 5.925 5.819 5.925 2,661 -0.03(-0.56%)
Apr 30, 2008 5.958 5.958 5.958 5.958 215 +0.16(+2.72%)
Apr 29, 2008 5.866 5.940 5.796 5.801 12,292 -0.18(-2.95%)
Apr 28, 2008 5.694 5.977 5.694 5.977 4,239 +0.18(+3.12%)
Apr 25, 2008 5.768 5.796 5.768 5.796 1,509 +0.02(+0.40%)
Apr 24, 2008 5.954 5.963 5.773 5.773 3,234 +0.08(+1.47%)
Apr 23, 2008 5.694 5.694 5.689 5.689 431 -0.01(-0.16%)
Apr 22, 2008 5.699 5.801 5.699 5.699 1,617 -0.27(-4.58%)
Apr 21, 2008 5.685 5.977 5.685 5.972 2,501 +0.29(+5.06%)
Apr 18, 2008 5.694 5.694 5.685 5.685 862 +0.00(+0.08%)
Apr 17, 2008 5.751 5.751 5.680 5.680 450 -0.07(-1.29%)
Apr 16, 2008 5.787 5.796 5.754 5.754 5,175 +0.05(+0.89%)
Apr 15, 2008 5.750 5.796 5.694 5.703 4,272 +0.00(+0.00%)
Apr 14, 2008 5.731 5.731 5.703 5.703 431 -0.04(-0.65%)
Apr 11, 2008 5.796 5.801 5.717 5.740 9,342 -0.09(-1.51%)
Apr 10, 2008 5.805 5.828 5.750 5.828 12,689 +0.02(+0.32%)
Apr 09, 2008 5.833 5.852 5.810 5.810 5,846 -0.03(-0.48%)
Apr 08, 2008 5.842 5.958 5.838 5.838 4,283 -0.00(-0.08%)
Apr 07, 2008 6.084 6.084 5.842 5.842 22,058 -0.14(-2.33%)
Apr 04, 2008 5.981 5.981 5.981 5.981 2,329 +0.06(+1.02%)
Apr 03, 2008 5.926 5.926 5.921 5.921 2,587 -0.10(-1.69%)
Apr 02, 2008 5.972 6.023 5.935 6.023 5,738 +0.00(+0.08%)
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.