$15.26 -0.47 (%) General Communication Inc - NASDAQ

Jun. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNCMA historical data

Date Open High Low Close Volume
6/24/201615.3715.7715.2315.73612,032
6/23/201615.3915.8715.3315.85174,999
6/22/201615.2715.3915.1215.29152,290
6/21/201615.3115.3414.9815.21141,501
6/20/201614.9615.4114.7115.24147,808
6/17/201615.0315.0314.5814.871,030,906
6/16/201614.8515.0914.6915.08333,581
6/15/201614.8115.0814.6714.92270,164
6/14/201614.6914.9414.4314.80269,820
6/13/201614.2914.7414.1314.67201,705
6/10/201614.2714.4614.1214.28141,588
6/9/201614.7514.7514.3614.44121,697
6/8/201614.8214.9414.5314.75138,451
6/7/201614.5614.8814.5314.87151,724
6/6/201614.6714.7714.4314.51268,363
6/3/201615.0315.2414.6114.69145,789
6/2/201614.8014.9914.4614.98287,057
6/1/201615.4415.5714.8114.84265,528
5/31/201615.1315.7615.0115.59710,643
5/27/201615.0715.2415.0015.21327,394
5/26/201614.9615.1114.8515.03160,241
5/25/201615.2515.2514.8414.90182,584
5/24/201615.1715.4014.8815.27202,029
5/23/201615.0515.8615.0515.20173,024
5/20/201615.0315.3515.0315.10187,916
5/19/201615.8515.9015.0415.05219,656
5/18/201616.1416.5015.7915.92136,947
5/17/201616.9117.1416.1216.17145,795
5/16/201617.0617.1516.9016.94116,038
5/13/201617.2517.4117.0017.02144,468
5/12/201617.3917.5617.3017.34160,843
5/11/201617.5117.6617.2917.3286,338
5/10/201617.4117.7517.1317.50141,333
5/9/201617.5617.6817.2017.41206,620
5/6/201617.6617.7717.4017.69147,048
5/5/201617.8018.2017.4317.77176,512
5/4/201617.8318.1217.6617.8294,264
5/3/201617.8218.2517.6317.84107,467
5/2/201616.9818.0616.9317.98225,954
4/29/201617.2017.3316.8316.90143,666
4/28/201617.2517.5517.1517.2495,143
4/27/201617.2717.4717.0717.39106,304
4/26/201617.3217.4417.0717.2191,285
4/25/201617.3317.3417.0517.3292,295
4/22/201617.1717.3717.0917.34125,437
4/21/201617.5617.5617.0017.06172,841
4/20/201617.4817.7317.4617.58119,289
4/19/201617.4217.6717.4217.53112,231
4/18/201617.4217.6917.4217.42134,074
4/15/201617.3717.7417.3717.55129,975
4/14/201617.4317.5517.3617.4972,761
4/13/201617.5417.7417.3217.48119,234
4/12/201617.3717.8417.2917.40119,894
4/11/201617.9718.1617.2317.42206,018
4/8/201617.7818.2517.6417.95129,178
4/7/201617.9117.9117.4517.59337,653
4/6/201617.6417.9217.2417.92157,019
4/5/201618.1518.7317.5317.57257,328
4/4/201618.5118.7518.3218.34150,704
4/1/201618.1618.6818.0818.58141,033
3/31/201618.4218.5018.1718.3290,807
3/30/201618.5418.5718.1518.39110,870
3/29/201617.7018.4017.5918.39173,586
3/28/201617.9017.9917.4317.80122,955
3/24/201617.8518.1217.4417.8197,184
3/23/201618.0418.1117.7717.84174,744
3/22/201617.9118.4417.5018.02105,870
3/21/201618.0418.1517.7617.89134,526
3/18/201618.2018.2017.8318.06497,317
3/17/201617.7818.0517.5618.03157,220
3/16/201617.4017.9717.4017.74118,517
3/15/201617.7018.2717.3817.55212,552
3/14/201618.2818.6517.6517.73153,033
3/11/201618.4218.4918.1318.38173,315
3/10/201618.2818.5817.9718.28187,229
3/9/201619.0019.0018.0018.15163,089
3/8/201618.8419.0518.6118.97226,224
3/7/201618.7619.5518.3818.99269,001
3/4/201616.8119.0016.8118.64433,802
3/3/201618.8718.8716.4116.81558,379
3/2/201619.0219.3218.5219.06182,561
3/1/201619.1619.2418.6819.04159,070
2/29/201618.7119.2317.1019.09305,967
2/26/201618.7818.7918.2718.74130,749
2/25/201618.2518.7717.9918.67175,452
2/24/201618.2518.3518.0518.28118,649
2/23/201618.1718.5518.0618.39194,148
2/22/201617.9718.2517.9418.19105,129
2/19/201618.1218.1217.8017.85141,283
2/18/201618.0618.3117.9518.14119,193
2/17/201617.9818.3617.9717.99147,837
2/16/201618.2918.3917.9317.96138,429
2/12/201618.1318.3417.8418.16214,671
2/11/201617.1418.1417.1417.91247,798
2/10/201617.2417.8017.1617.40186,375
2/9/201617.0217.2916.8517.08209,365
2/8/201617.5117.8217.0517.25187,615
2/5/201617.9918.0917.6217.62195,562
2/4/201618.2518.4518.0318.05158,859
2/3/201618.1318.2717.8618.24241,931
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center