$16.99 -0.01 (%) General Communication Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNCMA historical data

Date Open High Low Close Volume
8/28/201516.9517.0816.8216.99161,805
8/27/201516.9917.4016.7517.00354,788
8/26/201516.6416.9616.5016.78246,754
8/25/201516.7317.0815.9616.31276,619
8/24/201515.8016.9015.8016.15382,277
8/21/201516.3417.1615.9616.75218,803
8/20/201517.4817.5416.5516.56197,722
8/19/201517.6617.8217.4417.60115,915
8/18/201518.0818.1717.6717.83121,159
8/17/201517.9418.3517.7218.07115,168
8/14/201517.3317.9417.3117.9270,712
8/13/201517.2617.6317.2217.46125,197
8/12/201517.7217.7216.9617.17152,497
8/11/201517.4217.9917.3317.78150,529
8/10/201518.7918.8317.4617.49281,485
8/7/201518.6618.9818.5518.7697,465
8/6/201519.1619.2518.6318.79117,788
8/5/201518.0020.3118.0019.06303,950
8/4/201518.2618.4117.6917.75124,020
8/3/201518.4418.7818.1718.29122,656
7/31/201518.3118.9718.3018.40153,883
7/30/201518.1718.3318.0018.2467,911
7/29/201517.9918.4417.8218.2389,928
7/28/201518.0618.2117.5918.00171,174
7/27/201517.8118.0117.6517.93143,923
7/24/201518.1718.3618.0118.05126,617
7/23/201518.1218.4518.0118.23195,892
7/22/201517.8318.2017.8318.1561,235
7/21/201518.0818.1817.9018.02128,192
7/20/201518.1318.3217.9618.07141,889
7/17/201518.1518.2417.9318.13154,963
7/16/201518.0418.2817.9818.08138,036
7/15/201518.0218.1317.8217.98131,488
7/14/201518.0818.1717.9818.10107,158
7/13/201517.9118.1917.9018.14117,353
7/10/201517.7718.0017.6517.83241,736
7/9/201517.3517.7617.3517.61477,571
7/8/201517.4017.5616.9717.08227,567
7/7/201517.3517.4716.9517.40182,399
7/6/201517.2717.4516.9817.31207,759
7/2/201517.1517.5317.1317.31126,059
7/1/201517.0917.5216.9817.14258,169
6/30/201516.7717.1616.7517.01186,263
6/29/201516.6817.1216.5516.67195,672
6/26/201516.8217.0016.5816.631,168,312
6/25/201516.8017.1416.7816.89127,768
6/24/201516.8517.0016.5316.73151,848
6/23/201517.0317.0716.6816.83302,998
6/22/201516.8217.0916.6617.05158,615
6/19/201516.7816.8916.5816.74827,424
6/18/201516.5717.0816.5316.75163,184
6/17/201516.9016.9416.4416.53144,305
6/16/201516.7216.8916.5816.83125,448
6/15/201516.3616.9216.0016.73277,669
6/12/201516.2316.6816.1716.47199,869
6/11/201516.3316.3816.0616.27155,043
6/10/201516.2416.5016.2016.27165,192
6/9/201516.1316.2315.9516.15146,152
6/8/201516.1816.3216.0216.13244,402
6/5/201516.1016.2915.8816.27207,411
6/4/201516.2516.3816.0116.11180,437
6/3/201516.1316.4816.0916.35164,562
6/2/201515.7816.2515.7516.14226,013
6/1/201516.1016.2415.6615.82355,798
5/29/201515.9716.2215.5916.07456,062
5/28/201516.4016.4015.9015.95242,009
5/27/201516.3316.4916.0616.45146,102
5/26/201516.0116.3115.8816.26166,835
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!