$18.36 +0.11 (%) General Communication Inc - NASDAQ

Dec. 8, 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

GNCMA historical data

Date Open High Low Close Volume
12/8/201618.1818.4018.0918.36165,996
12/7/201617.8518.4517.8018.25166,431
12/6/201617.5318.0317.5317.97249,597
12/5/201617.4717.6217.2517.59203,403
12/2/201617.2417.6117.2317.44302,807
12/1/201616.8117.2116.6517.14265,461
11/30/201617.0517.1416.8116.86174,086
11/29/201617.1117.2816.7916.93130,258
11/28/201617.1417.2917.0317.03140,145
11/25/201617.1617.5517.1417.2496,019
11/23/201616.8517.2316.5717.10129,674
11/22/201616.8917.0016.7316.93211,679
11/21/201616.4316.8216.4316.80146,376
11/18/201616.6016.8016.4516.49234,086
11/17/201616.9417.2316.5416.55186,272
11/16/201616.7016.9516.4916.86103,780
11/15/201616.5517.3716.5516.7075,940
11/14/201617.0517.2216.6916.81161,758
11/11/201616.3617.1216.3416.88214,089
11/10/201616.5816.5815.0816.36223,440
11/9/201615.6416.4915.5216.42167,208
11/8/201615.5815.9415.3515.8092,726
11/7/201615.5915.6215.2515.54122,524
11/4/201614.8915.4314.8915.35159,349
11/3/201615.1515.4314.4014.77155,612
11/2/201615.4215.4614.6315.18217,616
11/1/201615.9015.9015.3715.39123,697
10/31/201615.4615.9515.2215.84164,197
10/28/201615.7415.8715.4615.5084,918
10/27/201615.5015.7115.2615.69101,048
10/26/201615.4415.6014.3015.53106,869
10/25/201615.2715.5315.0815.47100,886
10/24/201615.1315.3715.1015.27107,634
10/21/201614.7615.0514.4215.0260,534
10/20/201614.8514.9514.7314.8991,479
10/19/201614.8515.0114.8114.89100,736
10/18/201614.8715.0414.5614.80128,072
10/17/201614.5214.7714.5214.7287,625
10/14/201614.5214.7714.5214.5786,447
10/13/201614.4014.7614.2214.48145,841
10/12/201614.5214.6914.4614.4666,390
10/11/201614.8014.8314.4714.4961,336
10/10/201614.5814.8814.4914.8083,159
10/7/201614.6414.9814.3014.5690,740
10/6/201614.9014.9014.4114.50102,674
10/5/201614.3114.8014.3014.80218,358
10/4/201614.2014.3714.1114.36147,963
10/3/201613.7614.1413.4414.13291,961
9/30/201614.0514.0513.7213.75164,249
9/29/201613.8114.0513.4313.98162,965
9/28/201613.7413.9913.3313.91132,275
9/27/201613.2413.7213.2413.70167,351
9/26/201613.3213.4412.8313.30118,768
9/23/201613.1613.4313.0913.41135,136
9/22/201613.4013.5013.1813.29253,569
9/21/201613.4813.5313.0213.35179,701
9/20/201613.5113.6413.4113.43101,047
9/19/201613.6613.7213.4413.49159,034
9/16/201613.5813.7113.3813.67931,643
9/15/201613.2613.7013.0913.57258,417
9/14/201613.4713.5913.1313.28146,340
9/13/201613.3813.6413.2613.48194,236
9/12/201612.9713.6112.5313.54319,460
9/9/201613.4913.5513.0713.07176,039
9/8/201613.8013.8213.5313.62153,648
9/7/201613.5113.7713.3913.77256,054
9/6/201613.6413.7313.4513.55147,639
9/2/201613.8213.8713.5213.58108,513
9/1/201613.8014.0013.6713.70293,187
8/31/201613.9213.9413.5213.90696,644
8/30/201613.8313.9813.7313.88165,465
8/29/201613.6313.9513.5013.88302,202
8/26/201613.3213.6913.2713.66290,119
8/25/201612.8513.4212.8213.36340,423
8/24/201612.5413.1212.3912.82451,267
8/23/201612.5312.8612.5012.59135,133
8/22/201612.5912.5912.4012.50129,937
8/19/201612.4812.6212.3712.61179,390
8/18/201612.4912.5612.4412.53117,135
8/17/201612.4812.7412.2612.45133,519
8/16/201612.6912.9912.4112.48145,798
8/15/201612.8913.0312.6912.69125,767
8/12/201613.2513.3512.8212.89163,108
8/11/201613.3713.7613.2513.25168,957
8/10/201613.8513.8613.2913.35141,051
8/9/201613.5713.8413.4513.83350,332
8/8/201613.6413.6813.3813.57181,890
8/5/201613.7913.8713.6013.63204,662
8/4/201614.1214.8213.5413.70271,853
8/3/201614.4614.8313.9114.05203,124
8/2/201615.1715.1714.4614.63149,105
8/1/201615.3215.3215.0115.1394,505
7/29/201615.1615.4115.0915.39153,514
7/28/201615.6415.6515.1015.1977,886
7/27/201615.5715.7515.1415.72112,976
7/26/201615.7215.8915.3215.5262,779
7/25/201616.1816.1815.0815.7653,813
7/22/201615.0816.2115.0816.17134,173
7/21/201615.7815.8314.9515.08301,551
7/20/201616.0416.3315.5015.7949,595
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center