$15.98 +0.16 (%) Guaranty Bancorp - NASDAQ

Mar. 5, 2015 | 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
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
2/10/201514.4214.6214.4014.587,810
2/9/201514.2714.5614.0314.3814,075
2/6/201514.5014.5914.3314.3821,300
2/5/201514.3914.5014.3414.4710,950
2/4/201514.4014.5414.3214.369,061
2/3/201513.9414.4913.9414.3815,865
2/2/201513.4913.9913.4213.9719,530
1/30/201513.8114.1313.3313.3821,911
1/29/201513.9514.1913.7813.9721,461
1/28/201514.4514.5013.9113.9220,642
1/27/201513.8714.4413.8714.3414,591
1/26/201514.3014.4514.3014.3312,060
1/23/201514.5014.5014.3314.346,769
1/22/201514.4114.5114.2214.5020,471
1/21/201514.3814.4814.2314.236,796
1/20/201514.4414.5014.2614.4315,676
1/16/201513.7214.5013.7214.4947,461
1/15/201514.0514.1513.7613.7822,145
1/14/201514.0214.3013.9114.0411,202
1/13/201514.1814.5014.0114.1912,298
1/12/201514.2314.4213.9914.0411,398
1/9/201514.4514.5314.2614.2713,339
1/8/201514.4814.5914.1714.5017,531
1/7/201513.9314.4413.9314.3414,282
1/6/201514.0914.1613.7413.7813,278
1/5/201514.1814.2414.0114.0520,955
1/2/201514.5014.5014.1414.1822,478
12/31/201414.4814.5014.4214.4418,027
12/30/201414.3814.5014.3814.486,771
12/29/201414.4614.5014.4314.5014,732
12/26/201414.5014.5014.4814.5010,620
12/24/201414.5014.5014.3414.5011,669
12/23/201414.5014.5114.2614.4514,660
12/22/201414.4714.5014.4214.5011,752
12/19/201414.4514.5014.3414.4490,338
12/18/201414.5014.5514.4314.5030,954
12/17/201414.2714.5014.2714.5026,750
12/16/201414.3414.5014.2714.2721,009
12/15/201414.3814.5014.1214.3824,259
12/12/201414.2214.5014.1314.3818,623
12/11/201414.2014.4114.2014.4023,620
12/10/201414.2914.5114.1814.1821,827
12/9/201414.2914.5014.1714.5028,973
12/8/201414.5014.8514.3814.3911,405
12/5/201414.3214.5514.3214.5032,450
12/4/201414.5114.5114.3114.359,987
12/3/201414.4814.5514.3914.5060,726
12/2/201414.3614.7014.0614.5013,807
12/1/201414.7614.8614.2714.3725,411
11/28/201414.8615.0014.8014.8212,547
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center