GBNK

Guaranty Bancorp Historical Stock Prices

$13.94
*  
unch
unch
Get GBNK Alerts
*Delayed - data as of Aug. 28, 2014  -  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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  13.93  13.95  13.80  13.94 8,626
08/28/2014 13.81 13.95 13.8 13.94 8,626
08/27/2014 13.95 13.95 13.8635 13.94 13,005
08/26/2014 13.94 13.95 13.71 13.95 38,617
08/25/2014 13.92 13.95 13.91 13.94 8,430
08/22/2014 13.95 13.95 13.85 13.9 20,019
08/21/2014 13.75 13.95 13.75 13.94 25,717
08/20/2014 13.8 13.898 13.65 13.79 12,878
08/19/2014 13.95 13.95 13.87 13.94 88,963
08/18/2014 13.95 13.95 13.84 13.95 26,241
08/15/2014 13.95 13.95 13.84 13.94 23,672
08/14/2014 14.238 14.24 13.93 13.93 17,806
08/13/2014 14.2 14.2 13.75 13.94 9,123
08/12/2014 13.8 13.91 13.74 13.88 12,437
08/11/2014 13.85 13.85 13.48 13.83 15,767
08/08/2014 13.36 13.84 13.275 13.78 19,791
08/07/2014 13.5 13.51 13.2301 13.41 18,075
08/06/2014 13.15 13.51 13.15 13.4 13,753
08/05/2014 13.2 13.51 13.141 13.22 24,998
08/04/2014 13.14 13.37 13.03 13.2 28,739
08/01/2014 13.06 13.21 12.91 13.04 41,264
07/31/2014 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
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?