$13.66 +0.30 (%) General Communication Inc - NASDAQ

Aug. 26, 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
8/26/201613.3213.6913.2713.66290,119
8/25/201612.8513.4212.8213.36340,423
8/24/201612.5413.1212.3912.82451,267
8/23/201612.5312.8612.5012.59135,133
8/22/201612.5912.5912.4012.50129,937
8/19/201612.4812.6212.3712.61179,390
8/18/201612.4912.5612.4412.53117,135
8/17/201612.4812.7412.2612.45133,519
8/16/201612.6912.9912.4112.48145,798
8/15/201612.8913.0312.6912.69125,767
8/12/201613.2513.3512.8212.89163,108
8/11/201613.3713.7613.2513.25168,957
8/10/201613.8513.8613.2913.35141,051
8/9/201613.5713.8413.4513.83350,332
8/8/201613.6413.6813.3813.57181,890
8/5/201613.7913.8713.6013.63204,662
8/4/201614.1214.8213.5413.70271,853
8/3/201614.4614.8313.9114.05203,124
8/2/201615.1715.1714.4614.63149,105
8/1/201615.3215.3215.0115.1394,505
7/29/201615.1615.4115.0915.39153,514
7/28/201615.6415.6515.1015.1977,886
7/27/201615.5715.7515.1415.72112,976
7/26/201615.7215.8915.3215.5262,779
7/25/201616.1816.1815.0815.7653,813
7/22/201615.0816.2115.0816.17134,173
7/21/201615.7815.8314.9515.08301,551
7/20/201616.0416.3315.5015.7949,595
7/19/201616.1516.1815.9315.9785,445
7/18/201616.4216.4316.0316.2193,871
7/15/201616.6316.9316.3316.42127,547
7/14/201616.9917.0116.4216.56163,309
7/13/201616.8317.2516.6216.96148,651
7/12/201616.7216.9016.5416.71142,373
7/11/201616.5016.7616.2916.71298,338
7/8/201616.1316.4716.1116.41118,520
7/7/201615.9716.0815.8116.04112,576
7/6/201615.8116.2015.5515.97151,285
7/5/201615.8716.1715.5815.81111,976
7/1/201615.8215.9615.4115.95163,367
6/30/201615.4015.8115.2315.80160,323
6/29/201615.1415.4115.0515.41126,383
6/28/201615.3415.5314.9915.01141,007
6/27/201615.6315.6315.2015.25224,248
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center