$16.08 +0.34 (%) Guaranty Bancorp - NASDAQ

May. 1, 2015 | 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
5/1/201515.7416.1715.3616.08370,512
4/30/201515.9916.1315.7015.7478,926
4/29/201515.9416.2515.9215.99110,845
4/28/201515.9516.1515.5516.03246,098
4/27/201515.8415.9515.4915.82477,565
4/24/201516.8216.8215.5015.744,148,284
4/23/201516.9616.9616.7416.8615,530
4/22/201517.0617.1516.7817.0818,594
4/21/201517.1117.1116.9116.994,835
4/20/201516.7417.1116.7417.109,594
4/17/201516.8816.9316.4216.6618,741
4/16/201517.0017.5016.6517.0050,432
4/15/201516.6217.0016.2616.9810,359
4/14/201516.6616.6616.4216.565,484
4/13/201515.3416.7415.2216.6010,549
4/10/201517.0017.0016.2716.4115,567
4/9/201516.9617.0016.8316.997,656
4/8/201516.6616.9216.6616.869,010
4/7/201516.6816.9816.5616.7320,940
4/6/201516.8416.9916.7416.778,405
4/2/201516.9517.0016.8016.8618,974
4/1/201516.8317.0516.8016.9816,829
3/31/201516.9917.1016.7716.9651,954
3/30/201516.8017.1116.8017.0019,541
3/27/201516.4716.8416.3716.8017,668
3/26/201516.7316.7716.4016.5033,070
3/25/201516.9617.0516.7016.7017,121
3/24/201516.9417.0916.9116.9718,615
3/23/201517.0017.0016.9116.9722,666
3/20/201517.0017.0016.9517.0053,269
3/19/201516.9517.0016.9517.0018,170
3/18/201516.8617.0416.8617.0447,081
3/17/201516.9617.1016.9317.0032,464
3/16/201517.1517.1517.0117.0224,167
3/13/201517.1617.1616.8317.0719,916
3/12/201516.9017.2616.7717.1242,367
3/11/201516.5417.7816.5016.7239,455
3/10/201516.3316.4616.2516.4318,218
3/9/201516.1116.6516.1116.5418,820
3/6/201515.8616.2415.8616.1035,657
3/5/201515.8116.0715.6615.9819,440
3/4/201515.5015.9515.5015.8215,229
3/3/201515.4015.7115.4015.5914,167
3/2/201515.2715.5915.2015.4942,087
2/27/201515.2315.3515.2315.2324,972
2/26/201515.0615.3915.0615.3111,738
2/25/201515.0515.1515.0015.1226,714
2/24/201515.0015.2015.0015.0614,015
2/23/201515.1015.1014.9614.9935,828
2/20/201515.0215.2114.9415.1038,972
2/19/201515.0315.1214.8914.9721,696
2/18/201515.2215.2715.0115.0322,288
2/17/201515.2115.4615.1515.3015,765
2/13/201515.1015.2015.0615.1521,093
2/12/201514.8015.1414.8015.1047,771
2/11/201514.5114.8514.5114.6411,795
2/10/201514.4214.6214.4014.587,810
2/9/201514.2714.5614.0314.3814,075
2/6/201514.5014.5914.3314.3821,300
2/5/201514.3914.5014.3414.4710,950
2/4/201514.4014.5414.3214.369,061
2/3/201513.9414.4913.9414.3815,865
2/2/201513.4913.9913.4213.9719,530
1/30/201513.8114.1313.3313.3821,911
1/29/201513.9514.1913.7813.9721,461
1/28/201514.4514.5013.9113.9220,642
1/27/201513.8714.4413.8714.3414,591
1/26/201514.3014.4514.3014.3312,060
1/23/201514.5014.5014.3314.346,769
1/22/201514.4114.5114.2214.5020,471
1/21/201514.3814.4814.2314.236,796
1/20/201514.4414.5014.2614.4315,676
1/16/201513.7214.5013.7214.4947,461
1/15/201514.0514.1513.7613.7822,145
1/14/201514.0214.3013.9114.0411,202
1/13/201514.1814.5014.0114.1912,298
1/12/201514.2314.4213.9914.0411,398
1/9/201514.4514.5314.2614.2713,339
1/8/201514.4814.5914.1714.5017,531
1/7/201513.9314.4413.9314.3414,282
1/6/201514.0914.1613.7413.7813,278
1/5/201514.1814.2414.0114.0520,955
1/2/201514.5014.5014.1414.1822,478
12/31/201414.4814.5014.4214.4418,027
12/30/201414.3814.5014.3814.486,771
12/29/201414.4614.5014.4314.5014,732
12/26/201414.5014.5014.4814.5010,620
12/24/201414.5014.5014.3414.5011,669
12/23/201414.5014.5114.2614.4514,660
12/22/201414.4714.5014.4214.5011,752
12/19/201414.4514.5014.3414.4490,338
12/18/201414.5014.5514.4314.5030,954
12/17/201414.2714.5014.2714.5026,750
12/16/201414.3414.5014.2714.2721,009
12/15/201414.3814.5014.1214.3824,259
12/12/201414.2214.5014.1314.3818,623
12/11/201414.2014.4114.2014.4023,620
12/10/201414.2914.5114.1814.1821,827
12/9/201414.2914.5014.1714.5028,973
12/8/201414.5014.8514.3814.3911,405
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center