$17.53 -0.47 (%) Guaranty Bancorp - NASDAQ

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GBNK historical data

Date Open High Low Close Volume
9/26/201618.0018.0017.0717.5311,785
9/23/201617.9918.1717.6918.0016,095
9/22/201617.9818.2217.7618.1718,839
9/21/201617.8517.9217.5417.9027,968
9/20/201617.7917.8917.7217.818,416
9/19/201617.7118.0017.6217.6411,520
9/16/201617.5917.8417.2517.65100,970
9/15/201617.5117.6417.4417.5826,552
9/14/201617.7917.8417.5117.5622,036
9/13/201617.8617.9317.5117.8726,488
9/12/201617.8618.0017.7718.0018,290
9/9/201617.9918.0417.8517.8718,836
9/8/201617.9018.0717.9017.9817,594
9/7/201617.9118.0617.8517.9931,797
9/6/201617.8818.1217.8818.00123,692
9/2/201618.1718.1717.8018.0177,344
9/1/201618.4418.4417.7918.2456,488
8/31/201618.8118.8718.2918.4884,502
8/30/201618.3518.8816.3518.8625,281
8/29/201618.2018.3818.1718.3113,211
8/26/201618.2818.4218.1918.2415,064
8/25/201618.2218.3918.2218.3320,478
8/24/201618.0318.2518.0318.2246,094
8/23/201618.0318.2618.0318.0611,899
8/22/201618.0918.0917.9918.036,578
8/19/201618.0018.2118.0018.0623,186
8/18/201617.9018.0917.9018.0116,571
8/17/201618.0618.0917.9517.9917,829
8/16/201617.6618.2017.6618.0082,188
8/15/201617.7017.8117.7017.7599,939
8/12/201617.5917.7917.2717.6612,686
8/11/201617.6417.7316.8617.6018,807
8/10/201617.7817.8017.5717.6332,713
8/9/201617.3117.8717.3117.8422,272
8/8/201617.4717.5117.1117.239,667
8/5/201616.9417.5016.7417.4214,028
8/4/201616.8016.9116.6816.8669,114
8/3/201616.7016.8316.6416.8114,711
8/2/201616.8517.0516.7816.8012,562
8/1/201616.8117.0116.7616.9235,052
7/29/201616.8517.2816.7316.8764,183
7/28/201616.7817.0216.7816.949,928
7/27/201616.9917.0016.6716.87108,641
7/26/201616.7616.9216.6316.8522,444
7/25/201616.9417.0216.7116.8118,203
7/22/201617.1517.2416.9117.0025,895
7/21/201617.0517.1217.0017.0544,005
7/20/201617.1417.1617.0417.0624,122
7/19/201617.1117.2717.1117.1317,239
7/18/201617.3817.4317.1917.2013,991
7/15/201617.3717.3917.0517.3632,441
7/14/201617.4917.5417.1117.1922,706
7/13/201617.2017.5017.1917.3713,980
7/12/201617.1717.4317.1717.3533,227
7/11/201616.9817.2716.9817.1823,413
7/8/201616.8217.2416.7417.0550,259
7/7/201616.4416.9016.4416.7118,509
7/6/201616.4116.7216.4016.51255,528
7/5/201616.5616.5616.3016.5231,320
7/1/201616.5816.8016.4616.5345,254
6/30/201616.6416.7816.5716.7029,110
6/29/201616.2016.7215.9816.6552,275
6/28/201616.1416.2315.7916.18173,148
6/27/201615.8516.1615.6816.00586,106
6/24/201615.8116.0415.7016.00310,753
6/23/201616.0816.4316.0816.2330,037
6/22/201616.1316.3915.9115.9215,187
6/21/201616.0816.2615.9616.1517,893
6/20/201616.1016.2516.0816.1318,653
6/17/201615.8516.0315.7415.8255,796
6/16/201615.7015.8615.6715.8298,680
6/15/201615.8415.9815.8015.8316,202
6/14/201615.8615.9815.7715.8936,985
6/13/201616.0516.2415.9315.9423,452
6/10/201615.8816.0415.8315.9616,277
6/9/201616.0016.2015.7616.1434,522
6/8/201616.1016.3015.9216.1822,017
6/7/201616.1516.1816.0116.016,821
6/6/201616.0816.3916.0816.1895,873
6/3/201615.9916.2115.9516.1315,951
6/2/201615.8116.1815.7516.1344,636
6/1/201615.8815.9015.6815.8099,968
5/31/201616.3516.3515.9716.0026,355
5/27/201615.8616.2615.8616.2413,192
5/26/201616.1616.2516.1616.2113,347
5/25/201616.2616.4716.2616.3511,767
5/24/201616.2916.3816.2016.3046,168
5/23/201616.1616.2416.0816.1024,656
5/20/201616.1716.3816.0116.1330,841
5/19/201616.4616.4616.0516.0711,750
5/18/201615.9516.4315.9116.4017,241
5/17/201616.4516.4815.8016.1040,723
5/16/201616.5116.7316.4816.5517,564
5/13/201616.8916.9116.2116.4521,504
5/12/201616.7616.8616.5616.7231,051
5/11/201616.7017.0016.5916.6219,285
5/10/201616.6816.8516.6016.8428,319
5/9/201616.5816.8516.5416.5916,454
5/6/201616.4916.7616.3616.59180,232
5/5/201616.4316.9516.2016.43118,827
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center