GBNK

Guaranty Bancorp Historical Stock Prices

$13
*  
0.12
0.91%
Get GBNK Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading GBNK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GBNK After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  13  13.14  13  13 48,615
07/30/2014 13.01 13.24 12.96 13.12 28,271
07/29/2014 13.27 13.37 12.91 12.92 19,498
07/28/2014 13.11 13.441 13.09 13.17 25,261
07/25/2014 13.15 13.85 12.93 13.05 45,463
07/24/2014 13.56 13.73 13.23 13.3 18,047
07/23/2014 13.83 13.9 13.51 13.6 17,530
07/22/2014 13.825 13.9 13.58 13.8 13,940
07/21/2014 13.54 14 13.5 13.66 16,236
07/18/2014 13.25 13.78 13.12 13.71 35,121
07/17/2014 13.7 13.71 13.36 13.36 17,602
07/16/2014 13.82 13.93 13.69 13.7 11,803
07/15/2014 14.04 14.07 13.7 13.77 12,995
07/14/2014 14.05 14.285 13.93 13.98 13,478
07/11/2014 13.94 14.02 13.815 13.91 12,799
07/10/2014 13.91 14.17 13.85 13.97 19,212
07/09/2014 14.3 14.3 14.1114 14.2 8,245
07/08/2014 14.1 14.29 13.77 14.24 22,954
07/07/2014 14.16 14.25 14.02 14.07 16,925
07/03/2014 14.3 14.435 14.14 14.29 13,623
07/02/2014 14.27 14.6 14.03 14.2 12,235
07/01/2014 13.89 14.717 13.52 14.31 36,045
06/30/2014 14.18 14.25 13.8 13.9 16,651
06/27/2014 13.75 14.33 13.75 14.28 86,780
06/26/2014 13.7 13.97 13.38 13.91 15,876
06/25/2014 13.62 13.93 13.53 13.76 14,493
06/24/2014 13.83 14.025 13.67 13.76 14,968
06/23/2014 14.04 14.04 13.75 13.9 10,694
06/20/2014 14 14.14 13.935 14 50,717
06/19/2014 14 14 13.9 13.9 6,920
06/18/2014 13.96 13.96 13.7 13.91 9,556
06/17/2014 13.44 13.77 13.28 13.64 17,413
06/16/2014 13.398 13.619 13.33 13.49 17,218
06/13/2014 13.95 14.28 13.63 13.79 14,680
06/12/2014 13.87 13.97 13.63 13.85 18,523
06/11/2014 14.11 14.289 13.87 13.94 18,201
06/10/2014 14.02 14.31 13.8 14.27 33,764
06/09/2014 14.25 14.5 13.924 14.14 20,751
06/06/2014 13.75 14.267 13.75 14.25 23,585
06/05/2014 13.51 13.71 13.16 13.7 22,066
06/04/2014 13.21 13.385 12.96 13.21 23,079
06/03/2014 13.29 13.41 13.21 13.32 31,787
06/02/2014 13.75 13.859 13.265 13.43 23,806
05/30/2014 13.68 13.94 13.68 13.8 23,943
05/29/2014 13.72 13.74 13.504 13.62 7,241
05/28/2014 13.82 13.87 13.46 13.66 13,368
05/27/2014 13.5 13.98 13.24 13.97 14,498
05/23/2014 13.13 13.48 13 13.35 30,349
05/22/2014 13.14 13.48 13.04 13.07 38,698
05/21/2014 13.22 13.389 13.1 13.2 23,394
05/20/2014 13.08 13.46 12.91 13.05 40,461
05/19/2014 12.89 13.25 12.89 13.18 18,913
05/16/2014 12.9 13.243 12.85 12.98 39,492
05/15/2014 12.9 13.07 12.86 12.91 54,298
05/14/2014 13.22 13.246 12.9 12.91 54,239
05/13/2014 13.32 13.49 13.23 13.31 50,266
05/12/2014 12.77 13.5 12.77 13.4 51,174
05/09/2014 12.45 12.99 12.45 12.76 24,157
05/08/2014 12.44 12.82 12.28 12.55 22,364
05/07/2014 12.36 12.547 12.12 12.4 24,076
05/06/2014 12.92 13.333 12.11 12.32 33,625
05/05/2014 12.79 13.15 12.55 12.96 25,321
05/02/2014 13.05 13.407 12.78 12.79 16,574
05/01/2014 12.75 13.5 12.705 13.06 59,409
04/30/2014 12.89 12.89 12.53 12.59 35,840
04/29/2014 13.17 13.29 12.76 12.76 14,216
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?