$15.71 -0.03 (%) Guaranty Bancorp - NASDAQ

Sep. 4, 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
9/4/201515.7415.8415.6215.7113,828
9/3/201516.0016.0215.6315.7434,586
9/2/201515.7915.9115.5015.8776,741
9/1/201515.7915.8315.4015.5047,516
8/31/201515.8016.0515.6516.0431,889
8/28/201515.5015.8615.4615.7923,273
8/27/201515.7915.7915.4015.4834,738
8/26/201515.7315.7915.2015.6534,538
8/25/201512.8215.4412.7815.3655,939
8/24/201514.9715.3014.9715.4246,051
8/21/201515.5015.9415.5015.7640,278
8/20/201515.8915.9315.7515.8041,938
8/19/201516.0116.2115.8015.9717,131
8/18/201516.4416.4415.7916.0327,492
8/17/201516.2016.5115.9516.4834,105
8/14/201515.8516.2915.8216.2014,801
8/13/201515.6716.1315.6715.8039,711
8/12/201515.8615.8615.4015.8040,620
8/11/201515.7716.0115.7715.8823,519
8/10/201515.9516.0515.8215.8529,467
8/7/201515.9516.0715.5715.8322,276
8/6/201516.5416.5415.8916.0017,580
8/5/201516.2016.5216.1416.4429,557
8/4/201516.0216.1615.8916.0333,157
8/3/201516.0916.1915.9315.9627,548
7/31/201516.4616.4615.9416.0321,455
7/30/201516.4616.4615.7316.4222,261
7/29/201516.7716.7716.3716.4325,226
7/28/201516.4616.9416.2616.7440,048
7/27/201516.4216.6116.3616.5119,950
7/24/201516.5816.7816.4216.5433,639
7/23/201517.1017.1416.5816.6526,703
7/22/201516.8017.3016.7517.1247,867
7/21/201516.8016.9016.7916.9043,829
7/20/201517.1417.1416.6916.8095,519
7/17/201517.1517.3317.1517.2761,882
7/16/201516.6517.4216.6517.1587,525
7/15/201516.6016.7516.5916.6628,489
7/14/201516.4016.6516.3316.6074,771
7/13/201516.2016.6216.2016.4239,003
7/10/201516.0316.2416.0316.2336,590
7/9/201516.0216.1816.0016.0040,652
7/8/201515.8716.1015.8716.0243,697
7/7/201516.0016.1715.8815.9987,830
7/6/201516.1516.1615.9015.9954,961
7/2/201516.4016.4716.1916.2130,113
7/1/201516.6616.7216.1916.44418,855
6/30/201516.8716.8716.4116.5133,438
6/29/201517.1417.2516.5416.6436,218
6/26/201516.9617.2416.8417.21121,856
6/25/201516.9117.0216.7816.8776,125
6/24/201516.9216.9516.7116.7526,978
6/23/201517.1317.1316.9116.9421,827
6/22/201517.2417.5317.0017.0719,332
6/19/201516.8617.1316.6917.07117,126
6/18/201516.5816.8616.5516.7851,682
6/17/201516.7016.8416.3216.4319,008
6/16/201516.4916.6816.4916.6750,438
6/15/201516.5816.7016.3916.4151,060
6/12/201516.5816.6016.4716.5133,028
6/11/201516.5216.7016.4516.5426,744
6/10/201516.4716.6516.3416.37107,352
6/9/201516.3916.5316.2216.3052,910
6/8/201516.4016.4516.2516.3292,770
6/5/201516.2216.3816.1116.3339,026
6/4/201516.5016.5516.1516.1876,383
6/3/201516.3216.4716.2316.4351,230
6/2/201516.2216.4816.2216.2925,156
6/1/201516.5716.6516.1916.2637,467
5/29/201516.2116.7916.2016.4862,145
5/28/201516.2716.5416.2516.2748,412
5/27/201516.0516.6516.0516.3539,429
5/26/201516.7016.7315.9716.1150,697
5/22/201516.8016.8816.7916.7954,275
5/21/201516.8116.9916.6516.7725,879
5/20/201516.6617.0116.6516.7726,214
5/19/201516.6316.8416.4516.6521,893
5/18/201516.4816.7216.3816.5947,126
5/15/201516.8816.8816.4616.5522,489
5/14/201516.5717.0616.0716.8780,344
5/13/201516.1116.5716.1116.4535,123
5/12/201516.1816.2515.8216.2483,858
5/11/201516.0816.2916.0116.1639,728
5/8/201516.2416.2616.1116.2441,625
5/7/201516.2516.2516.0016.1021,870
5/6/201516.0816.4016.0816.2334,520
5/5/201516.3216.4715.8415.98100,325
5/4/201516.1016.4816.0916.2859,359
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!