$22.45 -0.05 (%) Guaranty Bancorp - NASDAQ

Dec. 9, 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
12/9/201622.5022.6022.4522.4549,787
12/8/201622.6022.7522.4022.5076,659
12/7/201622.7522.8522.5022.6056,624
12/6/201622.5023.0021.9522.7555,343
12/5/201621.5522.4520.8022.15144,010
12/2/201621.5521.7521.3521.4053,578
12/1/201621.4521.7521.3521.5059,196
11/30/201621.6021.7521.2521.3070,719
11/29/201621.2021.7021.2021.4587,765
11/28/201620.7021.2020.6521.1073,576
11/25/201620.8521.1520.8020.8579,588
11/23/201621.5021.6020.7520.851,139,906
11/22/201621.4021.6021.2521.4558,403
11/21/201620.8021.3020.7521.301,039,116
11/18/201620.1020.8020.1020.8066,881
11/17/201620.0520.6518.7520.0056,988
11/16/201619.9020.1519.9020.0038,374
11/15/201620.5020.5020.0520.1061,069
11/14/201621.0021.4520.3520.4593,845
11/11/201619.4021.3019.4020.7095,998
11/10/201619.3019.6018.6019.5588,157
11/9/201618.8019.2518.7019.2559,467
11/8/201618.7518.8518.6518.7048,665
11/7/201618.6018.8018.6018.7023,938
11/4/201618.6018.6018.2018.3029,747
11/3/201618.4518.6518.2518.5522,726
11/2/201618.6018.7018.1018.3588,665
11/1/201618.9019.3018.6018.7031,277
10/31/201618.8019.0518.8019.0066,498
10/28/201619.0019.3018.6018.7061,094
10/27/201618.5019.4518.1018.90134,696
10/26/201617.6518.0517.6517.9525,127
10/25/201618.0018.0517.8018.0026,305
10/24/201617.9518.2017.9018.0566,441
10/21/201617.5918.0017.4617.85125,743
10/20/201617.7717.9017.7117.749,247
10/19/201617.7717.9317.6817.7972,164
10/18/201617.6217.7917.4117.6945,948
10/17/201617.5517.7417.3717.6026,163
10/14/201617.2517.6517.0917.4732,252
10/13/201617.6417.6417.0017.1245,654
10/12/201617.6617.8017.6517.65248,831
10/11/201617.9218.0117.5917.6421,572
10/10/201617.9018.0417.8217.8922,413
10/7/201617.9418.0117.7417.8926,803
10/6/201618.0518.0517.5617.9025,195
10/5/201617.7618.1217.7317.9330,694
10/4/201617.7818.0017.7517.9010,702
10/3/201617.7618.0017.6317.8155,617
9/30/201617.8618.1617.6717.8533,921
9/29/201617.2918.0617.2917.7726,771
9/28/201617.4417.6517.4117.63318,850
9/27/201616.9517.6016.9517.5076,392
9/26/201618.0018.0017.0717.5311,785
9/23/201617.9918.1717.6918.0016,095
9/22/201617.9818.2217.7618.1718,839
9/21/201617.8517.9217.5417.9027,968
9/20/201617.7917.8917.7217.818,416
9/19/201617.7118.0017.6217.6411,520
9/16/201617.5917.8417.2517.65100,970
9/15/201617.5117.6417.4417.5826,552
9/14/201617.7917.8417.5117.5622,036
9/13/201617.8617.9317.5117.8726,488
9/12/201617.8618.0017.7718.0018,290
9/9/201617.9918.0417.8517.8718,836
9/8/201617.9018.0717.9017.9817,594
9/7/201617.9118.0617.8517.9931,797
9/6/201617.8818.1217.8818.00123,692
9/2/201618.1718.1717.8018.0177,344
9/1/201618.4418.4417.7918.2456,488
8/31/201618.8118.8718.2918.4884,502
8/30/201618.3518.8816.3518.8625,281
8/29/201618.2018.3818.1718.3113,211
8/26/201618.2818.4218.1918.2415,064
8/25/201618.2218.3918.2218.3320,478
8/24/201618.0318.2518.0318.2246,094
8/23/201618.0318.2618.0318.0611,899
8/22/201618.0918.0917.9918.036,578
8/19/201618.0018.2118.0018.0623,186
8/18/201617.9018.0917.9018.0116,571
8/17/201618.0618.0917.9517.9917,829
8/16/201617.6618.2017.6618.0082,188
8/15/201617.7017.8117.7017.7599,939
8/12/201617.5917.7917.2717.6612,686
8/11/201617.6417.7316.8617.6018,807
8/10/201617.7817.8017.5717.6332,713
8/9/201617.3117.8717.3117.8422,272
8/8/201617.4717.5117.1117.239,667
8/5/201616.9417.5016.7417.4214,028
8/4/201616.8016.9116.6816.8669,114
8/3/201616.7016.8316.6416.8114,711
8/2/201616.8517.0516.7816.8012,562
8/1/201616.8117.0116.7616.9235,052
7/29/201616.8517.2816.7316.8764,183
7/28/201616.7817.0216.7816.949,928
7/27/201616.9917.0016.6716.87108,641
7/26/201616.7616.9216.6316.8522,444
7/25/201616.9417.0216.7116.8118,203
7/22/201617.1517.2416.9117.0025,895
7/21/201617.0517.1217.0017.0544,005
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center