$11.06 +0.02 (%) General Communication Inc - NASDAQ

Sep. 19, 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
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
7/29/201411.1011.2810.9511.19122,815
7/28/201410.8210.9410.7710.91115,632
7/25/201410.7610.8410.7010.83107,710
7/24/201411.0011.0910.7410.85118,781
7/23/201411.0011.0710.9010.9955,940
7/22/201411.0011.1110.9511.0078,320
7/21/201410.9210.9810.8610.9677,710
7/18/201410.8311.0110.8310.97109,535
7/17/201410.9511.0410.8110.87100,460
7/16/201411.0411.1510.9011.01127,405
7/15/201411.0211.1410.8710.9667,318
7/14/201411.1011.1411.0111.0471,202
7/11/201410.9511.1810.9011.0985,375
7/10/201410.8811.0410.8610.9979,519
7/9/201411.2411.3111.0411.07105,027
7/8/201411.0011.2410.9011.21140,765
7/7/201411.2111.2310.9811.00123,059
7/3/201411.0011.3011.0011.3053,911
7/2/201411.2111.2910.9911.0183,696
7/1/201411.0811.3711.0611.22100,938
6/30/201411.1411.1410.9811.08130,964
6/27/201411.1411.4211.1211.18523,168
6/26/201411.3011.3211.1111.2471,634
6/25/201410.9511.3710.9511.33102,059
6/24/201411.1311.3211.0011.00131,797
6/23/201410.8911.1910.8611.16133,608
6/20/201410.7310.9010.6510.831,081,940
6/19/201410.9210.9510.6810.69163,199
6/18/201410.6710.9510.6310.91117,579
6/17/201410.7610.8910.6010.66158,681
6/16/201410.5710.8310.4510.81260,934
6/13/201410.7710.8010.6310.7885,126
6/12/201410.6910.7510.6010.72104,587
6/11/201410.7510.7710.6010.69113,225
6/10/201411.0311.1010.7510.7671,390
6/9/201411.0711.3011.0211.08104,488
6/6/201411.3311.3611.0611.11101,817
6/5/201411.0011.2810.8911.28129,024
6/4/201411.0411.2010.8710.89199,367
6/3/201411.1211.2711.0711.1099,175
6/2/201411.3411.4311.0611.15156,235
5/30/201411.3311.4411.3311.34125,385
5/29/201411.2911.4611.1711.31119,985
5/28/201411.2511.4011.1711.25200,718
5/27/201411.4811.4811.3011.35136,653
5/23/201411.2611.4111.1011.39128,134
5/22/201411.1111.3811.0811.23124,154
5/21/201411.2311.2411.0111.11141,094
5/20/201411.3511.4010.9911.17197,949
5/19/201411.1811.4111.0611.39170,780
5/16/201411.2311.2911.0011.25157,930
5/15/201410.9311.2910.8611.25119,580
5/14/201411.2811.3710.9411.00231,254
5/13/201411.2811.4311.0611.29201,238
5/12/201411.4211.5011.2911.32331,802
5/9/201410.8711.3810.8311.35150,978
5/8/201410.7711.4610.7510.99130,780
5/7/201410.6110.8210.4410.73122,869
5/6/201410.6610.7410.5510.5687,671
5/5/201410.6510.8010.6410.74117,272
5/2/201410.6110.8810.5810.74177,427
5/1/201410.4010.6810.3310.60191,228
4/30/201410.3510.4710.2010.44117,836
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center