$13.67 +0.16 (%) Guaranty Bancorp - NASDAQ

Oct. 1, 2014 | 01:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GBNK historical data

Date Open High Low Close Volume
9/30/201413.7213.7313.5013.5133,659
9/29/201413.5713.7213.5713.6914,341
9/26/201413.5714.0013.5613.7014,102
9/25/201413.6513.8013.2413.5622,778
9/24/201413.4913.7213.3513.6651,086
9/23/201413.8213.8213.4213.4215,322
9/22/201413.8013.8013.5413.6722,440
9/19/201414.3014.4013.8313.8470,725
9/18/201414.1014.2214.0114.1617,526
9/17/201413.8514.1313.8014.0016,365
9/16/201413.8513.9213.6513.8514,905
9/15/201413.5214.2613.5213.9020,116
9/12/201414.1914.4714.1014.3626,461
9/11/201414.1114.2513.9914.1615,920
9/10/201413.9314.2513.9314.2413,802
9/9/201413.6714.2913.6713.8923,577
9/8/201414.0014.4514.0014.2523,782
9/5/201413.8713.9613.7913.928,974
9/4/201413.7714.0213.7713.9614,257
9/3/201414.0014.0513.6213.7819,183
9/2/201413.9514.0013.8713.9923,859
8/29/201413.9413.9513.9013.9319,682
8/28/201413.8113.9513.8013.948,626
8/27/201413.9513.9513.8613.9413,005
8/26/201413.9413.9513.7113.9538,617
8/25/201413.9213.9513.9113.948,430
8/22/201413.9513.9513.8513.9020,019
8/21/201413.7513.9513.7513.9425,717
8/20/201413.8013.9013.6513.7912,878
8/19/201413.9513.9513.8713.9488,963
8/18/201413.9513.9513.8413.9526,241
8/15/201413.9513.9513.8413.9423,672
8/14/201414.2414.2413.9313.9317,806
8/13/201414.2014.2013.7513.949,123
8/12/201413.8013.9113.7413.8812,437
8/11/201413.8513.8513.4813.8315,767
8/8/201413.3613.8413.2813.7819,791
8/7/201413.5013.5113.2313.4118,075
8/6/201413.1513.5113.1513.4013,753
8/5/201413.2013.5113.1413.2224,998
8/4/201413.1413.3713.0313.2028,739
8/1/201413.0613.2112.9113.0441,804
7/31/201413.0013.1413.0013.0048,615
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center