$15.99 0.00 (%) Guaranty Bancorp - NASDAQ

Jul. 7, 2015 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GBNK historical data

Date Open High Low Close Volume
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
4/15/201516.6217.0016.2616.9810,359
4/14/201516.6616.6616.4216.565,484
4/13/201515.3416.7415.2216.6010,549
4/10/201517.0017.0016.2716.4115,567
4/9/201516.9617.0016.8316.997,656
4/8/201516.6616.9216.6616.869,010
4/7/201516.6816.9816.5616.7320,940
4/6/201516.8416.9916.7416.778,405
4/2/201516.9517.0016.8016.8618,974
4/1/201516.8317.0516.8016.9816,829
3/31/201516.9917.1016.7716.9651,954
3/30/201516.8017.1116.8017.0019,541
3/27/201516.4716.8416.3716.8017,668
3/26/201516.7316.7716.4016.5033,070
3/25/201516.9617.0516.7016.7017,121
3/24/201516.9417.0916.9116.9718,615
3/23/201517.0017.0016.9116.9722,666
3/20/201517.0017.0016.9517.0053,269
3/19/201516.9517.0016.9517.0018,170
3/18/201516.8617.0416.8617.0447,081
3/17/201516.9617.1016.9317.0032,464
3/16/201517.1517.1517.0117.0224,167
3/13/201517.1617.1616.8317.0719,916
3/12/201516.9017.2616.7717.1242,367
3/11/201516.5417.7816.5016.7239,455
3/10/201516.3316.4616.2516.4318,218
3/9/201516.1116.6516.1116.5418,820
3/6/201515.8616.2415.8616.1035,657
3/5/201515.8116.0715.6615.9819,440
3/4/201515.5015.9515.5015.8215,229
3/3/201515.4015.7115.4015.5914,167
3/2/201515.2715.5915.2015.4942,087
2/27/201515.2315.3515.2315.2324,972
2/26/201515.0615.3915.0615.3111,738
2/25/201515.0515.1515.0015.1226,714
2/24/201515.0015.2015.0015.0614,015
2/23/201515.1015.1014.9614.9935,828
2/20/201515.0215.2114.9415.1038,972
2/19/201515.0315.1214.8914.9721,696
2/18/201515.2215.2715.0115.0322,288
2/17/201515.2115.4615.1515.3015,765
2/13/201515.1015.2015.0615.1521,093
2/12/201514.8015.1414.8015.1047,771
2/11/201514.5114.8514.5114.6411,795
  • Showing 1-100 of 1,264 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!