$16.92 0.00 (%) General Communication Inc - NASDAQ

Apr. 1, 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
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
12/29/201413.6113.8413.5713.81108,651
12/26/201413.4313.7013.4113.7074,945
12/24/201413.3113.4912.9913.3692,685
12/23/201413.8013.8713.3113.36184,602
12/22/201413.5913.8413.3513.82226,748
12/19/201412.9213.5612.9113.50943,797
12/18/201412.8012.9512.7212.95173,748
12/17/201412.6212.8012.5412.70251,781
12/16/201412.4712.7912.4712.62219,850
12/15/201412.3412.5612.3212.49273,609
12/12/201412.2612.3612.0912.25377,064
12/11/201412.1712.4712.1612.37230,261
12/10/201412.2112.3412.0012.13247,636
12/9/201411.9012.4111.7312.31281,761
12/8/201412.0912.3011.8711.9183,758
12/5/201412.3312.3411.9912.10164,107
12/4/201412.4512.4912.2112.2687,432
12/3/201412.2512.5012.2212.47166,960
12/2/201412.1812.3212.1612.28162,562
12/1/201412.1312.3712.1012.18146,229
11/28/201412.2912.4812.1312.1580,227
11/26/201412.1912.4412.1912.33102,866
11/25/201412.2012.2612.0812.20105,147
11/24/201412.1712.2011.9812.19126,815
11/21/201412.2512.4312.1012.15101,718
11/20/201411.9412.2611.9312.24102,079
11/19/201412.1612.2011.9011.98100,952
11/18/201412.1812.3611.9812.22172,742
11/17/201412.3012.3512.1012.1472,790
11/14/201412.3212.3912.2612.34102,061
11/13/201412.3112.4012.2912.30114,750
11/12/201412.2912.3812.2912.35165,489
11/11/201412.3612.4012.1512.34146,546
11/10/201411.8312.3511.7812.32243,253
11/7/201411.7211.8011.4611.79164,407
11/6/201411.8911.8911.5911.6970,003
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center