Guaranty Bancorp $13.00

down -0.12


31/7/2014 04:00 PM  |  NASDAQ : GBNK  
Industries : Banking / Regional - Mid-atlantic Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GBNK historical data

Date Open High Low Close Volume
7/31/201413.0013.1413.0013.0046,995
7/30/201413.0113.2412.9613.1228,271
7/29/201413.2713.3712.9112.9219,498
7/28/201413.1113.4413.0913.1725,261
7/25/201413.1513.8512.9313.0545,463
7/24/201413.5613.7313.2313.3018,047
7/23/201413.8313.9013.5113.6017,530
7/22/201413.8313.9013.5813.8013,940
7/21/201413.5414.0013.5013.6616,236
7/18/201413.2513.7813.1213.7135,121
7/17/201413.7013.7113.3613.3617,602
7/16/201413.8213.9313.6913.7011,803
7/15/201414.0414.0713.7013.7712,995
7/14/201414.0514.2913.9313.9813,478
7/11/201413.9414.0213.8213.9112,799
7/10/201413.9114.1713.8513.9719,212
7/9/201414.3014.3014.1114.208,245
7/8/201414.1014.2913.7714.2422,954
7/7/201414.1614.2514.0214.0716,925
7/3/201414.3014.4414.1414.2913,623
7/2/201414.2714.6014.0314.2012,235
7/1/201413.8914.7213.5214.3136,045
6/30/201414.1814.2513.8013.9016,651
6/27/201413.7514.3313.7514.2886,780
6/26/201413.7013.9713.3813.9115,876
6/25/201413.6213.9313.5313.7614,493
6/24/201413.8314.0313.6713.7614,968
6/23/201414.0414.0413.7513.9010,694
6/20/201414.0014.1413.9414.0050,717
6/19/201414.0014.0013.9013.906,920
6/18/201413.9613.9613.7013.919,556
6/17/201413.4413.7713.2813.6417,413
6/16/201413.4013.6213.3313.4917,218
6/13/201413.9514.2813.6313.7914,680
6/12/201413.8713.9713.6313.8518,523
6/11/201414.1114.2913.8713.9418,201
6/10/201414.0214.3113.8014.2733,764
6/9/201414.2514.5013.9214.1420,751
6/6/201413.7514.2713.7514.2523,585
6/5/201413.5113.7113.1613.7022,066
6/4/201413.2113.3912.9613.2123,079
6/3/201413.2913.4113.2113.3231,787
6/2/201413.7513.8613.2713.4323,806
5/30/201413.6813.9413.6813.8023,943
5/29/201413.7213.7413.5013.627,241
5/28/201413.8213.8713.4613.6613,368
5/27/201413.5013.9813.2413.9714,498
5/23/201413.1313.4813.0013.3530,349
5/22/201413.1413.4813.0413.0739,714
5/21/201413.2213.3913.1013.2023,394
5/20/201413.0813.4612.9113.0540,461
5/19/201412.8913.2512.8913.1818,913
5/16/201412.9013.2412.8512.9839,492
5/15/201412.9013.0712.8612.9154,605
5/14/201413.2213.2512.9012.9154,239
5/13/201413.3213.4913.2313.3150,266
5/12/201412.7713.5012.7713.4051,174
5/9/201412.4512.9912.4512.7624,157
5/8/201412.4412.8212.2812.5522,364
5/7/201412.3612.5512.1212.4024,076
5/6/201412.9213.3312.1112.3233,764
5/5/201412.7913.1512.5512.9625,321
5/2/201413.0513.4112.7812.7916,574
5/1/201412.7513.5012.7113.0659,409
4/30/201412.8912.8912.5312.5935,976
4/29/201413.1713.2912.7612.7614,627
4/28/201413.1913.2512.9013.0621,303
4/25/201413.1113.3712.8512.8935,091
4/24/201413.5013.5013.1813.2225,460
4/23/201413.3513.5013.3013.4719,802
4/22/201413.4813.5013.3313.4214,530
4/21/201413.2313.5013.2313.5019,081
4/17/201413.3813.7313.2213.3130,546
4/16/201413.5413.9113.2313.4417,890
4/15/201413.6113.6613.2113.5012,757
4/14/201413.6713.7013.4913.5037,345
4/11/201413.4914.1213.3013.5021,441
4/10/201414.1114.1113.5013.6536,218
4/9/201413.9314.2113.8914.0812,860
4/8/201414.0314.1713.8413.9317,029
4/7/201413.8014.2513.8014.0823,508
4/4/201414.5014.7713.5813.9124,221
4/3/201414.7114.7714.4114.428,857
4/2/201414.6014.8014.4714.7311,335
4/1/201414.2614.7414.0514.5215,854
3/31/201413.6314.6713.6214.2545,498
3/28/201413.6713.8513.2413.5116,701
3/27/201413.8013.8413.7013.7013,959
3/26/201414.2014.2013.6713.7018,369
3/25/201413.8214.2513.8214.069,876
3/24/201414.3414.3413.7014.0017,974
3/21/201414.1814.4913.8114.28123,041
3/20/201413.7514.2113.7114.088,703
3/19/201413.8313.8913.7013.7311,167
3/18/201413.8613.8713.6513.8316,266
3/17/201414.2914.2913.7613.8210,280
3/14/201413.6313.7813.3813.698,753
3/13/201413.8913.9013.2213.7213,631
3/12/201413.7513.9813.5913.9022,062
3/11/201414.1514.1513.7013.8512,105
Trading Center