$15.14 -0.46 (%) Guaranty Bancorp - NASDAQ

Feb. 5, 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
2/5/201615.5116.0014.9015.1451,765
2/4/201615.3415.6515.3415.6021,499
2/3/201615.3915.4913.9215.4529,340
2/2/201615.6015.8915.1715.2514,449
2/1/201615.6415.9115.3815.8047,050
1/29/201615.3215.8115.2215.7663,993
1/28/201616.0416.0415.1715.3428,416
1/27/201615.3415.6015.3115.4326,248
1/26/201615.1415.5615.1015.4428,137
1/25/201615.2515.4515.0615.1229,633
1/22/201615.4216.9515.4215.6725,187
1/21/201615.6715.8115.1815.3227,831
1/20/201615.5615.8715.1915.6734,857
1/19/201615.7515.9115.5915.8261,088
1/15/201615.4716.1015.2915.5127,364
1/14/201615.8516.0515.7615.9246,486
1/13/201616.2516.3715.7115.8254,322
1/12/201616.1016.3515.9216.3448,092
1/11/201615.8716.1115.7516.0230,541
1/8/201615.9916.1815.3815.67369,026
1/7/201615.9016.1615.7216.0039,478
1/6/201615.8916.2615.6716.1455,661
1/5/201616.1216.2315.8416.1423,675
1/4/201616.2416.4615.8616.1252,893
12/31/201516.4016.5916.1516.5444,016
12/30/201516.7416.7415.5716.5047,552
12/29/201516.4416.8416.2716.8118,934
12/28/201516.2716.4516.0316.2736,533
12/24/201516.2716.6016.2216.4314,294
12/23/201516.5116.5116.0616.3618,606
12/22/201516.2416.2715.8316.1818,951
12/21/201515.9516.6015.9516.1865,545
12/18/201515.9216.0215.6015.95108,402
12/17/201516.3316.9116.0216.0230,079
12/16/201516.3416.4616.1816.3824,567
12/15/201516.0316.7316.0316.2942,314
12/14/201515.9016.1915.7816.0143,023
12/11/201515.7816.0915.6815.9554,205
12/10/201516.1716.3415.6516.0733,021
12/9/201516.5716.6115.9816.2130,018
12/8/201516.8216.9416.5116.6523,165
12/7/201517.4817.5016.6917.0359,090
12/4/201517.4817.6917.3417.5321,648
12/3/201517.5717.7517.5217.5221,918
12/2/201517.5617.6417.5217.5516,740
12/1/201517.3117.7517.3117.7121,415
11/30/201517.4317.6917.3017.5236,986
11/27/201517.2517.4417.1317.426,370
11/25/201517.1317.3417.0517.2812,021
11/24/201517.0317.4317.0317.2212,494
11/23/201517.2017.3817.1217.1712,984
11/20/201517.2217.4017.0217.1837,217
11/19/201517.4217.4217.0917.1924,850
11/18/201517.6517.7817.4017.4724,734
11/17/201517.5717.8617.3517.6623,621
11/16/201517.5317.7017.3817.4627,599
11/13/201517.4217.9117.4217.5925,620
11/12/201517.3617.8517.3317.5670,611
11/11/201517.4717.7517.4217.5220,523
11/10/201517.2617.5217.0717.5218,187
11/9/201517.4217.4717.0417.3235,853
11/6/201517.2517.5017.0017.4933,293
11/5/201516.9517.2516.7517.2016,995
11/4/201516.8517.0116.7116.9527,347
11/3/201516.8017.1616.5016.8525,756
11/2/201516.4617.0316.3716.9924,170
10/30/201516.6516.6916.1216.4831,011
10/29/201516.9717.0415.4316.7134,745
10/28/201516.5117.0416.5117.0426,807
10/27/201517.0017.0016.3216.5113,473
10/26/201516.9717.0516.7417.0313,038
10/23/201516.5716.9416.4416.9434,428
10/22/201516.3516.4916.3116.4033,868
10/21/201516.5216.5316.1316.1339,761
10/20/201516.4216.5416.3416.4035,562
10/19/201516.1416.5215.9216.49104,801
10/16/201516.4316.4315.8416.3325,330
10/15/201516.0016.3915.8516.3942,597
10/14/201516.4516.4515.7515.9072,276
10/13/201516.7417.1416.5616.5923,213
10/12/201516.5016.8216.4316.8238,201
10/9/201516.9817.0516.4216.518,810
10/8/201516.8317.0316.5716.8622,797
10/7/201516.2716.8816.2716.8323,028
10/6/201516.5416.7916.1116.1629,016
10/5/201516.4316.7216.4316.5745,717
10/2/201516.2716.2715.7516.2333,139
10/1/201516.4616.4615.8216.3845,620
9/30/201516.6816.6816.2116.4731,019
9/29/201516.4116.5416.2216.4720,492
9/28/201516.3116.6116.1216.3027,831
9/25/201516.8016.9416.2416.3130,504
9/24/201516.7016.8515.7916.5826,831
9/23/201516.5716.7916.4616.7542,607
9/22/201516.8117.0616.4016.4826,939
9/21/201516.9517.2116.8316.8940,882
9/18/201516.4116.8415.9516.84146,703
9/17/201516.5016.7516.4416.5646,098
9/16/201516.4116.7416.3416.5631,968
9/15/201516.1716.4716.0616.2424,883
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center