GBNK

Historical Stock Prices

$16.42
*  
0.18
1.11%
Get GBNK Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading GBNK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 16.24 16.745 16.24 16.42 47,334
04/28/2016 16.45 16.58 16.2 16.24 18,857
04/27/2016 16.48 16.65 16.25 16.58 27,113
04/26/2016 16.56 16.67 16.37 16.59 24,945
04/25/2016 16.52 16.684 16.3 16.46 28,125
04/22/2016 16.33 16.63 16.25 16.49 32,024
04/21/2016 16.43 16.5 16.22 16.29 24,929
04/20/2016 16.48 16.57 16.45 16.49 58,389
04/19/2016 16.43 16.6 16.28 16.47 97,227
04/18/2016 16.2 16.63 16.15 16.48 97,987
04/15/2016 16.51 16.84 16.058 16.2 187,270
04/14/2016 16.16 16.8076 16.07 16.62 14,775
04/13/2016 15.76 16.21 15.56 16.2 161,458
04/12/2016 15.44 16.21 15.44 15.54 66,396
04/11/2016 15.16 15.29 15.1 15.11 7,491
04/08/2016 15.13 15.18 15.04 15.07 11,951
04/07/2016 15.15 15.15 15.01 15.05 23,419
04/06/2016 15.1 15.23 15.05 15.19 19,663
04/05/2016 15.15 15.22 15.02 15.15 19,787
04/04/2016 15.18 15.34 15.17 15.2 34,767
04/01/2016 15.33 15.55 15.25 15.27 27,620
03/31/2016 15.62 15.64 15.43 15.46 20,535
03/30/2016 15.67 15.79 15.4576 15.63 14,414
03/29/2016 15.16 15.67 15.11 15.63 25,718
03/28/2016 15.19 15.35 15.11 15.2 22,582
03/24/2016 15.21 15.28 15.12 15.19 13,878
03/23/2016 15.2 15.55 15.11 15.25 176,891
03/22/2016 15.27 15.27 15.09 15.2 48,968
03/21/2016 15.19 15.5 15.14 15.38 65,789
03/18/2016 14.86 15.31 14.86 15.25 61,425
03/17/2016 14.98 15 14.675 14.74 106,463
03/16/2016 15.05 15.23 15.05 15.15 21,409
03/15/2016 15.06 15.29 15.03 15.11 21,134
03/14/2016 15.14 15.48 15.14 15.2 13,723
03/11/2016 15.08 15.3 14.98 15.25 138,445
03/10/2016 15.05 15.09 14.79 14.99 35,137
03/09/2016 15.3 15.44 15.03 15.12 16,530
03/08/2016 15.22 15.57 15.16 15.18 25,048
03/07/2016 15.61 15.84 15.23 15.5 45,216
03/04/2016 15.7 15.88 15.43 15.61 25,750
03/03/2016 15.47 16.04 15.47 15.87 43,336
03/02/2016 15.03 15.59 15.03 15.53 21,527
03/01/2016 14.95 15.36 14.66 15.11 23,385
02/29/2016 15.11 15.28 14.72 14.89 27,281
02/26/2016 14.98 15.1 14.82 14.98 11,218
02/25/2016 14.91 15.28 14.64 14.98 26,245
02/24/2016 14.8 14.9099 14.19 14.88 11,975
02/23/2016 15.05 15.91 14.78 14.9 33,548
02/22/2016 15.08 15.7185 15.04 15.07 59,660
02/19/2016 15.19 16.1 15.03 15.07 24,655
02/18/2016 15.01 15.63 15.01 15.2 43,442
02/17/2016 15.26 15.43 14.9 15.04 68,043
02/16/2016 15.44 15.44 15.02 15.23 57,786
02/12/2016 15.15 15.46 14.95 15.29 38,151
02/11/2016 15.19 15.48 14.88 15.02 44,259
02/10/2016 15.71 15.75 15.44 15.5 34,133
02/09/2016 15.4 15.72 14.95 15.54 33,234
02/08/2016 15.07 15.59 14.99 15.51 21,516
02/05/2016 15.51 15.995 14.9 15.14 51,765
02/04/2016 15.34 15.65 15.34 15.6 21,499
02/03/2016 15.39 15.49 13.92 15.45 29,340
02/02/2016 15.6 15.89 15.17 15.25 14,449
02/01/2016 15.64 15.91 15.38 15.8 47,050
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?