GBNK

Guaranty Bancorp Historical Stock Prices

$13.92
*  
0.42
2.93%
Get GBNK Alerts
*Delayed - data as of Jan. 28, 2015  -  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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  14.45  14.50  13.91  13.92 20,082
01/27/2015 13.87 14.44 13.87 14.34 14,591
01/26/2015 14.3 14.45 14.3 14.33 12,060
01/23/2015 14.5 14.5 14.33 14.34 6,769
01/22/2015 14.41 14.51 14.22 14.5 20,471
01/21/2015 14.38 14.48 14.23 14.23 6,796
01/20/2015 14.44 14.5 14.26 14.43 15,676
01/16/2015 13.72 14.5 13.72 14.49 47,461
01/15/2015 14.05 14.15 13.76 13.78 22,145
01/14/2015 14.02 14.3 13.905 14.04 11,202
01/13/2015 14.18 14.5 14.01 14.19 12,298
01/12/2015 14.23 14.42 13.99 14.04 11,398
01/09/2015 14.45 14.53 14.26 14.27 13,339
01/08/2015 14.48 14.59 14.17 14.5 17,531
01/07/2015 13.93 14.44 13.93 14.34 14,282
01/06/2015 14.09 14.16 13.74 13.78 13,278
01/05/2015 14.18 14.24 14.01 14.05 20,955
01/02/2015 14.5 14.5 14.14 14.18 22,478
12/31/2014 14.48 14.5 14.42 14.44 18,027
12/30/2014 14.3771 14.5 14.3771 14.48 6,771
12/29/2014 14.46 14.5 14.43 14.5 14,732
12/26/2014 14.5 14.5 14.48 14.5 10,620
12/24/2014 14.5 14.5 14.335 14.5 11,669
12/23/2014 14.5 14.51 14.26 14.45 14,660
12/22/2014 14.47 14.5 14.42 14.5 11,752
12/19/2014 14.45 14.5 14.34 14.44 90,338
12/18/2014 14.5 14.55 14.4301 14.5 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
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?