$17.25 0.00 (%) General Communication Inc - NASDAQ

Feb. 8, 2016 | 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
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
2/2/201617.9418.2317.7117.96238,858
2/1/201617.9818.3717.9418.08218,482
1/29/201617.9018.1217.8618.12310,092
1/28/201617.9718.0717.7317.85159,994
1/27/201618.0018.0917.6017.73224,792
1/26/201618.0018.5317.9518.01215,464
1/25/201618.0618.3717.9417.99176,320
1/22/201617.9318.2517.7318.09321,804
1/21/201618.5218.6417.6017.75263,461
1/20/201618.8718.8718.1018.59252,399
1/19/201619.2119.2318.8119.14317,328
1/15/201618.5119.1618.5119.12252,694
1/14/201618.9919.4218.5919.03206,969
1/13/201619.2619.4718.5518.85377,154
1/12/201619.2419.4219.0119.16310,760
1/11/201618.7419.3918.7419.23250,004
1/8/201619.3119.6418.6018.60246,787
1/7/201619.4219.6019.1619.20227,173
1/6/201619.5720.2319.5519.78365,785
1/5/201619.4719.9919.4019.81298,462
1/4/201619.4920.0019.3519.50573,778
12/31/201519.9521.0319.7819.78231,203
12/30/201520.1920.5819.8320.09111,104
12/29/201519.8120.2919.6920.18237,832
12/28/201519.8719.9019.4719.67152,620
12/24/201519.7620.1819.6119.8880,396
12/23/201519.4719.8019.3519.63131,383
12/22/201519.4719.7519.0319.59206,805
12/21/201518.9219.4517.8019.41214,501
12/18/201519.1419.2618.6518.771,039,324
12/17/201519.3019.7019.2319.25245,264
12/16/201519.1719.2118.8519.20193,575
12/15/201518.6619.3818.5119.00266,172
12/14/201519.1919.3218.4318.64352,354
12/11/201519.8020.0819.0819.19195,277
12/10/201520.5420.7220.0520.14134,455
12/9/201521.6121.6820.6720.69284,081
12/8/201521.1821.9620.8021.68316,667
12/7/201520.9121.4220.7621.30298,406
12/4/201521.0621.2620.5521.08266,700
12/3/201520.8821.5220.8821.06284,030
12/2/201520.7021.2520.4320.86268,541
12/1/201520.7921.5720.6321.42320,409
11/30/201520.6321.0120.4820.77699,647
11/27/201520.6920.9020.4920.54176,612
11/25/201520.7320.8420.3620.7392,655
11/24/201520.6220.8820.4820.7088,825
11/23/201520.6120.9920.5320.72120,049
11/20/201520.6221.0020.3620.65120,398
11/19/201520.6220.8720.3720.49163,295
11/18/201520.6620.8520.3320.65216,009
11/17/201520.6121.3120.2520.55190,185
11/16/201520.5721.1820.4320.68155,176
11/13/201520.4621.3020.3120.60198,553
11/12/201520.4620.9020.3820.59190,859
11/11/201521.4721.4720.9120.95293,674
11/10/201521.1621.7021.0221.38203,930
11/9/201521.0421.2920.7521.16240,409
11/6/201520.9021.2420.7121.07241,242
11/5/201521.6522.4420.7121.01210,236
11/4/201521.5021.6421.2221.42133,302
11/3/201521.1021.7321.1021.51278,445
11/2/201520.3221.2820.3021.21559,282
10/30/201520.2420.5320.2320.37138,062
10/29/201520.7721.0920.1720.22177,757
10/28/201520.4520.8620.4120.84137,382
10/27/201520.5120.7320.1220.36133,984
10/26/201520.8721.0020.4920.57143,094
10/23/201520.7121.0420.5220.83250,504
10/22/201519.8220.4319.8220.43159,715
10/21/201519.4620.2019.3519.73194,502
10/20/201518.9019.4818.7819.43287,140
10/19/201518.3919.0418.3918.98184,872
10/16/201518.7518.7518.2918.52121,382
10/15/201517.8118.7617.8118.75205,692
10/14/201517.6618.0916.4717.75202,855
10/13/201517.6417.8117.5817.68187,740
10/12/201517.7317.8517.4617.68105,591
10/9/201517.7518.0217.6217.76114,692
10/8/201517.2517.6917.1617.67150,113
10/7/201517.0417.3216.7217.23160,640
10/6/201516.6217.1016.3816.91194,867
10/5/201516.5716.7116.3016.65154,031
10/2/201516.3916.5416.0016.38140,820
10/1/201517.2217.3116.3916.52136,736
9/30/201517.0717.3816.9817.26183,098
9/29/201516.8517.1716.6016.87205,140
9/28/201517.5517.8017.0617.09119,438
9/25/201518.0618.0617.4817.64236,306
9/24/201517.5217.9317.5217.92169,786
9/23/201517.8017.9817.5617.64172,936
9/22/201517.6618.0517.6017.81138,421
9/21/201517.8418.0517.5617.87134,404
9/18/201517.6818.2017.6417.74516,369
9/17/201517.8418.0917.4217.89170,456
9/16/201517.1018.5317.0617.91190,744
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center