General Communication Inc $10.65

up +0.14


17/4/2014 08:10 PM  |  NASDAQ : GNCMA  
Industries : Telecommunications / Long Distance Carriers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNCMA historical data

Date Open High Low Close Volume
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
3/21/201411.3311.3910.9511.391,134,630
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
3/6/201410.9010.9710.6510.89161,893
3/5/201410.9410.9410.6610.92138,302
3/4/201410.3911.1210.3810.88201,307
3/3/201410.3810.4710.2710.43171,313
2/28/201410.4110.5110.3310.41134,264
2/27/201410.3110.4210.2410.39133,048
2/26/201410.2810.4110.1310.31130,718
2/25/201410.1110.3210.0610.24110,045
2/24/201410.1510.239.9910.07145,040
2/21/201410.0910.2210.0210.15165,114
2/20/20149.9610.129.9210.03165,396
2/19/20149.9410.179.889.90162,846
2/18/20149.8610.099.8210.02184,606
2/14/20149.789.859.629.78106,986
2/13/20149.529.819.509.7788,902
2/12/20149.559.659.479.5660,306
2/11/20149.509.619.379.50116,721
2/10/20149.319.479.249.45146,263
2/7/20149.539.619.349.45176,293
2/6/20149.439.729.439.45130,483
2/5/20149.599.599.339.34123,785
2/4/20149.669.669.309.52168,332
2/3/20149.789.839.489.57225,981
1/31/20149.759.959.649.73271,588
1/30/201410.0010.089.899.91129,559
1/29/201410.1210.269.889.93182,873
1/28/201410.1410.3110.0210.20244,014
1/27/201410.3011.2010.0310.14201,718
1/24/201410.5010.5510.2810.32288,760
1/23/201410.8010.8010.5210.55189,445
1/22/201410.9810.9910.7510.8091,093
1/21/201411.0611.1010.8910.94130,200
1/17/201411.0411.1110.8710.96168,375
1/16/201411.2311.2511.0011.0995,830
1/15/201411.2511.3811.1211.20150,178
1/14/201411.2411.3411.1811.25100,548
1/13/201411.4211.5011.0711.19238,605
1/10/201411.4311.6011.4311.50170,661
1/9/201411.6211.6511.3611.55219,326
1/8/201411.5011.7511.3711.62302,170
1/7/201411.1711.4611.0511.45143,846
1/6/201411.4411.5010.9611.14148,146
1/3/201411.1811.4911.0711.44285,766
1/2/201411.1011.3310.9811.19191,068
12/31/201311.0211.1810.9411.15131,686
12/30/201311.1211.3110.9410.96264,031
12/27/201310.7511.3310.7511.18199,021
12/26/201310.9611.1010.8510.91148,847
12/24/201310.8911.0010.7510.9472,655
12/23/201310.2311.0810.2110.85367,664
12/20/20139.8810.139.8810.12529,641
12/19/20139.9910.009.799.82161,343
12/18/20139.999.999.739.9496,920
12/17/201310.0010.009.849.9552,105
12/16/20139.9710.009.7610.00141,720
12/13/20139.879.999.789.89114,467
12/12/20139.349.839.349.76186,117
12/11/20139.199.309.159.27102,247
12/10/20139.389.399.119.20164,388
12/9/20139.479.519.309.4697,890
12/6/20139.529.659.459.5152,932
12/5/20139.509.539.329.4762,890
12/4/20139.559.669.329.53211,080
12/3/20139.549.739.549.63101,641
12/2/20139.959.979.519.58155,436
11/29/20139.9910.009.939.9558,043
11/27/20139.9210.009.929.9876,772
11/26/20139.8810.049.809.92118,223
11/25/20139.8410.099.799.85217,211
11/22/20139.649.859.569.76116,654
Trading Center