$14.98 +0.15 (%) Guaranty Bancorp - NASDAQ

Nov. 26, 2014 | 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
11/26/201414.7615.0014.7614.987,635
11/25/201415.0015.0014.5014.83399,731
11/24/201414.8415.0414.8015.029,519
11/21/201415.0115.0814.8114.8114,443
11/20/201414.7114.9014.7014.847,228
11/19/201415.1415.1414.7614.8114,571
11/18/201415.4315.5415.1315.1520,912
11/17/201415.5115.6215.1915.3860,151
11/14/201415.5415.8915.4515.4974,884
11/13/201415.4115.6315.3615.5828,292
11/12/201415.3515.6915.3415.6016,068
11/11/201415.6115.7415.3815.4620,257
11/10/201415.5915.7915.4315.6128,138
11/7/201415.7315.7315.4215.52115,279
11/6/201415.7715.8115.6015.6958,109
11/5/201415.9716.1815.2916.0112,336
11/4/201415.4615.8415.2315.8012,192
11/3/201415.8415.8415.1615.6117,761
10/31/201415.9615.9615.5515.7734,374
10/30/201415.5415.7814.6615.6638,897
10/29/201415.4715.6714.8815.5418,197
10/28/201415.3615.4514.1415.4033,730
10/27/201415.0315.2914.8115.2210,104
10/24/201415.1215.3514.9315.0017,393
10/23/201414.9315.1214.9315.1012,272
10/22/201415.1215.1214.7914.8412,262
10/21/201415.0715.1215.0115.1110,058
10/20/201414.9415.0614.8415.0515,243
10/17/201415.0615.0814.8114.9625,047
10/16/201414.5515.0014.1815.0025,524
10/15/201414.6214.7914.0814.7536,185
10/14/201414.6014.8714.5514.7835,585
10/13/201414.0614.6114.0514.4124,793
10/10/201413.8614.1513.5813.9733,999
10/9/201413.9814.0613.8113.9561,953
10/8/201413.8114.1113.7714.0639,404
10/7/201413.8413.9213.6713.8512,210
10/6/201413.8114.0913.8113.9721,777
10/3/201413.7613.9713.6813.7912,030
10/2/201413.4513.6813.4513.6327,737
10/1/201413.5513.9013.3513.5041,212
9/30/201413.7213.7313.5013.5139,140
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center