General Communication Inc $11.19

up +0.28


29/7/2014 04:00 PM  |  NASDAQ : GNCMA  
Industries : Telecommunications / Long Distance Carriers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNCMA historical data

Date Open High Low Close Volume
7/29/201411.1011.2810.9511.19122,815
7/28/201410.8210.9410.7710.91115,632
7/25/201410.7610.8410.7010.83107,710
7/24/201411.0011.0910.7410.85118,781
7/23/201411.0011.0710.9010.9955,940
7/22/201411.0011.1110.9511.0078,320
7/21/201410.9210.9810.8610.9677,710
7/18/201410.8311.0110.8310.97109,535
7/17/201410.9511.0410.8110.87100,460
7/16/201411.0411.1510.9011.01127,405
7/15/201411.0211.1410.8710.9667,318
7/14/201411.1011.1411.0111.0471,202
7/11/201410.9511.1810.9011.0985,375
7/10/201410.8811.0410.8610.9979,519
7/9/201411.2411.3111.0411.07105,027
7/8/201411.0011.2410.9011.21140,765
7/7/201411.2111.2310.9811.00123,059
7/3/201411.0011.3011.0011.3053,911
7/2/201411.2111.2910.9911.0183,696
7/1/201411.0811.3711.0611.22100,938
6/30/201411.1411.1410.9811.08130,964
6/27/201411.1411.4211.1211.18523,168
6/26/201411.3011.3211.1111.2471,634
6/25/201410.9511.3710.9511.33102,059
6/24/201411.1311.3211.0011.00131,797
6/23/201410.8911.1910.8611.16133,608
6/20/201410.7310.9010.6510.831,081,940
6/19/201410.9210.9510.6810.69163,199
6/18/201410.6710.9510.6310.91117,579
6/17/201410.7610.8910.6010.66158,681
6/16/201410.5710.8310.4510.81260,934
6/13/201410.7710.8010.6310.7885,126
6/12/201410.6910.7510.6010.72104,587
6/11/201410.7510.7710.6010.69113,225
6/10/201411.0311.1010.7510.7671,390
6/9/201411.0711.3011.0211.08104,488
6/6/201411.3311.3611.0611.11101,817
6/5/201411.0011.2810.8911.28129,024
6/4/201411.0411.2010.8710.89199,367
6/3/201411.1211.2711.0711.1099,175
6/2/201411.3411.4311.0611.15156,235
5/30/201411.3311.4411.3311.34125,385
5/29/201411.2911.4611.1711.31119,985
5/28/201411.2511.4011.1711.25200,718
5/27/201411.4811.4811.3011.35136,653
5/23/201411.2611.4111.1011.39128,134
5/22/201411.1111.3811.0811.23124,154
5/21/201411.2311.2411.0111.11141,094
5/20/201411.3511.4010.9911.17197,949
5/19/201411.1811.4111.0611.39170,780
5/16/201411.2311.2911.0011.25157,930
5/15/201410.9311.2910.8611.25119,580
5/14/201411.2811.3710.9411.00231,254
5/13/201411.2811.4311.0611.29201,238
5/12/201411.4211.5011.2911.32331,802
5/9/201410.8711.3810.8311.35150,978
5/8/201410.7711.4610.7510.99130,780
5/7/201410.6110.8210.4410.73122,869
5/6/201410.6610.7410.5510.5687,671
5/5/201410.6510.8010.6410.74117,272
5/2/201410.6110.8810.5810.74177,427
5/1/201410.4010.6810.3310.60191,228
4/30/201410.3510.4710.2010.44117,836
4/29/201410.4010.4710.3010.3680,654
4/28/201410.4010.5110.2610.31135,388
4/25/201410.5110.5110.2510.33158,733
4/24/201410.5510.6910.4510.53141,727
4/23/201410.4710.5710.4010.45163,731
4/22/201410.5810.5810.3510.49156,251
4/21/201410.6110.7610.5310.60182,821
4/17/201410.4910.7010.4510.65205,139
4/16/201410.7910.7910.4310.51163,912
4/15/201410.5210.7410.2510.68286,442
4/14/201410.5310.7210.4110.48256,883
4/11/201410.7210.9610.4310.48219,622
4/10/201411.2211.2210.7610.76229,643
4/9/201411.0411.2410.9611.22204,486
4/8/201410.6111.0410.6111.02193,020
4/7/201410.7010.7810.4710.66214,808
4/4/201411.4511.4510.7210.76212,796
4/3/201411.3911.4411.2411.36160,508
4/2/201411.5011.5111.3811.41176,759
4/1/201411.4411.5011.1811.49246,341
3/31/201411.1611.4911.1411.41317,036
3/28/201411.0611.2610.9711.22242,680
3/27/201411.0911.1510.9211.09112,881
3/26/201411.4011.4010.9611.05132,207
3/25/201411.3311.4211.2011.29137,970
3/24/201411.3511.4311.1811.30201,284
3/21/201411.3311.3910.9511.391,134,628
3/20/201411.1711.4011.1711.30117,841
3/19/201411.4911.5211.0211.21148,960
3/18/201411.4411.6011.4411.55201,624
3/17/201410.6611.5010.6611.49297,549
3/14/201410.4910.6810.4910.6262,287
3/13/201410.6510.6510.4110.52105,023
3/12/201410.3210.6510.3210.63109,757
3/11/201410.5410.6510.2410.34161,253
3/10/201410.4410.5310.2810.53194,986
3/7/201410.5010.6810.3110.42236,499
Trading Center