$12.95 +0.25 (%) General Communication Inc - NASDAQ

Dec. 18, 2014 | 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
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
11/5/201411.7711.7711.6411.7587,059
11/4/201411.6911.7611.6811.75108,416
11/3/201411.7311.7711.6511.6994,129
10/31/201411.8011.8011.6811.73241,907
10/30/201411.5811.7911.5811.74143,045
10/29/201411.5311.7711.4811.63156,735
10/28/201411.0411.6111.0411.55162,947
10/27/201410.9911.1110.9711.0086,380
10/24/201411.0111.1510.9911.04115,497
10/23/201411.0411.1710.9511.05174,029
10/22/201411.1811.2210.9510.97127,941
10/21/201411.0811.2311.0011.15104,180
10/20/201410.7911.0910.7411.04185,747
10/17/201411.1511.1510.7610.84193,830
10/16/201410.9211.1710.9211.01106,442
10/15/201410.8211.1710.7511.11161,399
10/14/201410.8311.1210.7511.03124,153
10/13/201410.6410.9310.6110.70183,430
10/10/201410.7110.9310.6710.69133,686
10/9/201411.2211.2210.7510.76123,791
10/8/201410.8811.2910.8211.21181,249
10/7/201410.8811.0510.8010.89215,275
10/6/201410.9811.1210.9010.92198,510
10/3/201411.1911.1910.9310.99105,512
10/2/201410.8211.1910.8211.06116,109
10/1/201410.9011.1110.7610.78202,622
9/30/201410.9511.2610.9010.91184,176
9/29/201411.0411.0510.9510.97156,470
9/26/201411.0311.1210.9811.1296,232
9/25/201411.1511.1510.9711.03189,607
9/24/201410.9911.1710.9711.141,239,380
9/23/201411.0911.1711.0011.00170,480
9/22/201410.9011.1110.8711.09250,115
9/19/201411.0511.2111.0011.06674,048
9/18/201411.0511.1711.0011.04157,435
9/17/201411.0611.1210.9911.03116,598
9/16/201410.9711.0610.9711.03125,965
9/15/201411.4011.4510.9710.99202,606
9/12/201411.0611.6710.9811.63440,518
9/11/201410.9611.1110.9611.0648,170
9/10/201411.0011.0710.9611.0270,786
9/9/201411.1711.2410.9611.00102,351
9/8/201411.2911.2911.1411.19103,767
9/5/201411.4511.6311.2311.29212,703
9/4/201411.5011.6011.4511.55130,025
9/3/201411.3211.5911.3211.47273,546
9/2/201411.2411.4211.1511.331,333,101
8/29/201411.2111.2811.1711.2491,777
8/28/201411.2711.4011.1911.2280,380
8/27/201411.1611.3611.1511.27339,131
8/26/201411.2011.3211.1511.2183,084
8/25/201411.0711.3211.0711.2061,561
8/22/201411.0211.1410.9811.0649,262
8/21/201410.9811.1410.9311.0647,202
8/20/201411.1411.1710.9511.0142,392
8/19/201411.2611.3211.1611.2040,375
8/18/201411.1911.3111.1311.2881,967
8/15/201411.3111.4110.9611.08124,663
8/14/201411.0311.2510.9311.2153,862
8/13/201411.0111.0710.9210.9972,652
8/12/201411.1111.1810.9111.03134,682
8/11/201411.1211.2510.9011.1686,590
8/8/201411.0211.2310.9811.05115,160
8/7/201410.5011.1110.5011.02108,196
8/6/201410.8711.0910.8011.0258,030
8/5/201410.9611.0910.8910.9767,489
8/4/201410.9611.0410.7611.0291,255
8/1/201411.0811.2410.8510.9199,649
7/31/201411.2211.2810.8811.04113,241
7/30/201411.2411.3811.2211.3386,063
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center