$17.98 +1.08 (%) General Communication Inc - NASDAQ

May. 2, 2016 | 04:00 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center