$16.06 -0.01 (%) General Communication Inc - NASDAQ

May. 26, 2015 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNCMA historical data

Date Open High Low Close Volume
5/22/201516.2616.3215.9616.07107,719
5/21/201516.0416.2816.0016.231,176,864
5/20/201516.0616.3115.9616.01120,501
5/19/201516.3916.3916.0016.03135,139
5/18/201516.3116.4916.1816.39126,831
5/15/201516.3416.4115.9416.37112,975
5/14/201516.0816.4215.8716.30172,500
5/13/201516.2116.2115.8016.04153,648
5/12/201515.6316.1415.5016.13167,417
5/11/201515.4115.7615.3315.66130,517
5/8/201514.8715.5214.8715.44192,861
5/7/201515.2715.3014.7514.78270,797
5/6/201515.6416.2015.0715.35214,834
5/5/201515.7115.7515.3515.46161,500
5/4/201516.1816.3615.7415.80159,296
5/1/201515.8916.2515.7016.11131,728
4/30/201516.2116.5915.6815.86147,018
4/29/201516.5316.8316.2616.3380,850
4/28/201516.4017.0916.3716.70135,262
4/27/201516.8416.8416.0616.35157,388
4/24/201516.4716.9216.3616.84185,391
4/23/201516.2816.5316.1816.39129,778
4/22/201516.5916.6516.1916.3499,447
4/21/201516.3916.7916.3916.6072,889
4/20/201516.3416.4616.2016.35143,358
4/17/201516.4516.5216.2016.23147,203
4/16/201516.2616.6916.2616.58109,574
4/15/201516.4316.5316.3016.36148,221
4/14/201516.4516.5416.2516.27123,035
4/13/201516.4616.7216.3816.44101,367
4/10/201516.5916.9116.3816.41155,225
4/9/201516.7716.9516.2616.52175,443
4/8/201516.6016.9916.6016.83228,241
4/7/201516.7916.8916.5416.58214,709
4/6/201516.6617.1316.6616.80220,557
4/2/201516.8217.5616.7016.96329,552
4/1/201515.7617.1515.6716.92360,226
3/31/201515.6515.8015.5615.7693,774
3/30/201515.4816.0215.4015.71189,070
3/27/201515.6415.7815.4515.48117,754
3/26/201515.5915.9115.2315.57249,479
3/25/201516.0316.2015.4415.52189,949
3/24/201516.1216.5715.9916.09184,753
3/23/201515.2316.5115.2316.22405,270
3/20/201515.1815.5514.9715.28968,772
3/19/201515.0215.2014.5215.071,110,960
3/18/201514.4915.2514.3915.09211,213
3/17/201514.3314.6014.2614.51141,246
3/16/201514.0914.4614.0814.45144,216
3/13/201514.0714.1513.7713.97153,104
3/12/201513.6414.1913.6414.10150,834
3/11/201513.1413.5713.1213.53127,517
3/10/201513.0913.2412.9913.16143,114
3/9/201513.1413.2512.8413.16162,523
3/6/201512.8213.2412.7913.18223,633
3/5/201514.2514.2512.8512.92302,717
3/4/201514.2914.5214.2614.26120,376
3/3/201514.3314.5614.2514.39144,438
3/2/201513.8314.4813.7614.41206,062
2/27/201514.4814.4813.8213.87252,311
2/26/201514.5014.6114.3814.5053,883
2/25/201514.5114.8714.4314.5479,134
2/24/201514.4414.5614.3214.5465,940
2/23/201514.3514.4814.2014.46102,028
2/20/201514.5014.5414.2314.4377,080
2/19/201514.3814.5514.3214.4686,790
2/18/201514.2614.4414.2314.3981,267
2/17/201514.5514.6314.2414.30142,543
2/13/201514.6614.7014.2714.49116,422
2/12/201514.6514.6814.4514.6384,458
2/11/201514.5914.7614.2814.53139,675
2/10/201514.6514.7114.3414.57132,606
2/9/201514.4914.8414.2914.54165,053
2/6/201515.2215.2414.3714.56249,497
2/5/201515.0015.3615.0015.21118,464
2/4/201515.0315.3014.9915.01149,147
2/3/201514.9115.2114.8615.10157,622
2/2/201514.6714.9514.4114.86223,874
1/30/201515.2415.2914.6414.68157,235
1/29/201515.1715.3615.0415.32154,948
1/28/201515.3915.5215.1515.21157,735
1/27/201515.4215.6415.2315.27270,655
1/26/201515.6915.6915.4115.58172,940
1/23/201515.7215.8415.5515.6996,478
1/22/201515.3615.8715.2315.78204,330
1/21/201515.4015.6615.1515.37125,883
1/20/201515.4315.6415.2515.45133,750
1/16/201514.9015.4714.9015.41257,400
1/15/201514.9514.9514.6514.88208,442
1/14/201514.6715.2014.6714.911,331,778
1/13/201514.4114.8214.3314.81236,495
1/12/201514.0414.4814.0014.44201,369
1/9/201513.9214.1113.8814.00148,638
1/8/201513.8014.2513.7413.98265,620
1/7/201513.8014.0113.7014.01182,142
1/6/201513.8113.8713.4213.76229,702
1/5/201513.7313.9113.6313.76161,089
1/2/201513.7513.8313.7013.77157,141
12/31/201413.8313.9113.7413.75116,738
12/30/201413.7713.8413.7013.8488,691
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center