GBNK

Guaranty Bancorp Historical Stock Prices

$14.5
*  
unch
unch
Get GBNK Alerts
*Delayed - data as of Dec. 18, 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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  14.50  14.55  14.4301  14.50 30,954
12/17/2014 14.27 14.5 14.27 14.5 26,750
12/16/2014 14.34 14.5 14.27 14.27 21,009
12/15/2014 14.38 14.5 14.121 14.38 24,259
12/12/2014 14.22 14.5 14.13 14.38 18,623
12/11/2014 14.2 14.41 14.2 14.4 23,620
12/10/2014 14.29 14.51 14.18 14.18 21,827
12/09/2014 14.29 14.5 14.17 14.5 28,973
12/08/2014 14.5 14.85 14.38 14.39 11,405
12/05/2014 14.32 14.55 14.32 14.5 32,450
12/04/2014 14.51 14.51 14.3111 14.35 9,987
12/03/2014 14.48 14.55 14.39 14.5 60,726
12/02/2014 14.36 14.7 14.06 14.5 13,807
12/01/2014 14.76 14.86 14.265 14.37 25,411
11/28/2014 14.86 15 14.8 14.82 12,547
11/26/2014 14.76 15 14.76 14.98 7,635
11/25/2014 15 15 14.5 14.83 399,731
11/24/2014 14.84 15.04 14.8 15.02 9,519
11/21/2014 15.01 15.0819 14.81 14.81 14,443
11/20/2014 14.71 14.9 14.7 14.84 7,228
11/19/2014 15.14 15.14 14.76 14.81 14,571
11/18/2014 15.43 15.54 15.13 15.15 20,912
11/17/2014 15.51 15.62 15.19 15.38 60,151
11/14/2014 15.54 15.89 15.45 15.49 74,884
11/13/2014 15.41 15.63 15.36 15.58 28,292
11/12/2014 15.35 15.69 15.34 15.6 16,068
11/11/2014 15.61 15.74 15.38 15.46 20,222
11/10/2014 15.59 15.79 15.425 15.61 28,138
11/07/2014 15.73 15.73 15.42 15.52 115,279
11/06/2014 15.77 15.81 15.6 15.69 58,109
11/05/2014 15.97 16.18 15.29 16.01 12,336
11/04/2014 15.46 15.84 15.23 15.8 12,192
11/03/2014 15.84 15.84 15.16 15.61 17,761
10/31/2014 15.96 15.96 15.55 15.77 34,374
10/30/2014 15.54 15.78 14.66 15.66 38,897
10/29/2014 15.47 15.67 14.88 15.54 18,197
10/28/2014 15.36 15.45 14.14 15.4 33,730
10/27/2014 15.03 15.29 14.81 15.22 9,401
10/24/2014 15.12 15.35 14.93 15 17,393
10/23/2014 14.93 15.12 14.93 15.1 12,272
10/22/2014 15.12 15.12 14.785 14.84 12,262
10/21/2014 15.07 15.12 15.01 15.11 10,058
10/20/2014 14.94 15.06 14.84 15.05 15,243
10/17/2014 15.06 15.08 14.81 14.96 25,047
10/16/2014 14.55 15 14.1833 15 25,485
10/15/2014 14.62 14.79 14.08 14.75 36,185
10/14/2014 14.6 14.87 14.55 14.78 35,585
10/13/2014 14.06 14.61 14.05 14.41 24,793
10/10/2014 13.86 14.15 13.5811 13.97 33,999
10/09/2014 13.98 14.06 13.81 13.95 61,953
10/08/2014 13.81 14.11 13.77 14.06 39,404
10/07/2014 13.84 13.92 13.67 13.85 12,210
10/06/2014 13.81 14.085 13.81 13.97 21,777
10/03/2014 13.76 13.97 13.68 13.79 12,030
10/02/2014 13.45 13.68 13.45 13.63 27,737
10/01/2014 13.55 13.9 13.35 13.5 41,212
09/30/2014 13.72 13.73 13.5 13.51 39,140
09/29/2014 13.57 13.72 13.57 13.69 14,341
09/26/2014 13.57 13.995 13.56 13.7 14,102
09/25/2014 13.65 13.8 13.24 13.56 22,778
09/24/2014 13.49 13.72 13.35 13.66 51,086
09/23/2014 13.82 13.82 13.42 13.42 15,322
09/22/2014 13.8 13.8 13.54 13.67 22,440
09/19/2014 14.3 14.4 13.83 13.84 70,725
09/18/2014 14.1 14.22 14.01 14.16 17,526
09/17/2014 13.85 14.13 13.8 14 16,365
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?