$16.18 +0.18 (%) Guaranty Bancorp - NASDAQ

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GBNK historical data

Date Open High Low Close Volume
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
5/4/201616.1217.1716.1216.3043,286
5/3/201616.5116.6216.0916.2414,518
5/2/201616.5216.7616.3416.6629,582
4/29/201616.2416.7516.2416.4247,334
4/28/201616.4516.5816.2016.2418,857
4/27/201616.4816.6516.2516.5827,113
4/26/201616.5616.6716.3716.5924,945
4/25/201616.5216.6816.3016.4628,125
4/22/201616.3316.6316.2516.4932,024
4/21/201616.4316.5016.2216.2924,929
4/20/201616.4816.5716.4516.4958,389
4/19/201616.4316.6016.2816.4797,227
4/18/201616.2016.6316.1516.4897,987
4/15/201616.5116.8416.0616.20187,270
4/14/201616.1616.8116.0716.6214,775
4/13/201615.7616.2115.5616.20161,458
4/12/201615.4416.2115.4415.5466,396
4/11/201615.1615.2915.1015.117,491
4/8/201615.1315.1815.0415.0711,951
4/7/201615.1515.1515.0115.0523,419
4/6/201615.1015.2315.0515.1919,663
4/5/201615.1515.2215.0215.1519,787
4/4/201615.1815.3415.1715.2034,767
4/1/201615.3315.5515.2515.2727,620
3/31/201615.6215.6415.4315.4620,535
3/30/201615.6715.7915.4615.6314,414
3/29/201615.1615.6715.1115.6325,718
3/28/201615.1915.3515.1115.2022,582
3/24/201615.2115.2815.1215.1913,878
3/23/201615.2015.5515.1115.25176,891
3/22/201615.2715.2715.0915.2048,968
3/21/201615.1915.5015.1415.3865,789
3/18/201614.8615.3114.8615.2561,565
3/17/201614.9815.0014.6814.74106,463
3/16/201615.0515.2315.0515.1521,409
3/15/201615.0615.2915.0315.1121,134
3/14/201615.1415.4815.1415.2013,723
3/11/201615.0815.3014.9815.25138,445
3/10/201615.0515.0914.7914.9935,137
3/9/201615.3015.4415.0315.1216,530
3/8/201615.2215.5715.1615.1825,048
3/7/201615.6115.8415.2315.5045,216
3/4/201615.7015.8815.4315.6125,750
3/3/201615.4716.0415.4715.8743,336
3/2/201615.0315.5915.0315.5321,527
3/1/201614.9515.3614.6615.1123,385
2/29/201615.1115.2814.7214.8927,281
2/26/201614.9815.1014.8214.9811,218
2/25/201614.9115.2814.6414.9826,245
2/24/201614.8014.9114.1914.8811,975
2/23/201615.0515.9114.7814.9033,548
2/22/201615.0815.7215.0415.0759,660
2/19/201615.1916.1015.0315.0724,655
2/18/201615.0115.6315.0115.2043,442
2/17/201615.2615.4314.9015.0468,043
2/16/201615.4415.4415.0215.2357,786
2/12/201615.1515.4614.9515.2938,151
2/11/201615.1915.4814.8815.0244,259
2/10/201615.7115.7515.4415.5034,133
2/9/201615.4015.7214.9515.5433,234
2/8/201615.0715.5914.9915.5121,516
2/5/201615.5116.0014.9015.1451,765
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center