GCBC

Historical Stock Prices

$17.9
*  
0.10
0.56%
Get GCBC Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading GCBC 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 28-JAN-2016 TO 28-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.
04/28/2016 17.68 18 17.68 18 1,455
04/27/2016 19 19 17.77 17.945 10,565
04/26/2016 18 18.52 17.9999 18.52 1,346
04/25/2016 17.96 18 17.67 18 2,699
04/22/2016 17.9599 17.96 17.7584 17.915 6,883
04/21/2016 17.99 17.99 17.6701 17.96 4,382
04/20/2016 18.05 18.05 17.94 17.96 2,855
04/19/2016 18 18 17.9999 18 2,148
04/18/2016 17.92 18 17.65 17.65 4,152
04/15/2016 18.05 18.05 17.63 17.63 9,723
04/14/2016 18.46 18.46 17.84 18 8,669
04/13/2016 17.99 18.79 17.95 18 6,179
04/12/2016 17.98 18 17.7035 17.99 3,314
04/11/2016 17.9 17.99 17.75 17.98 2,201
04/08/2016 17.7 19.7426 17.7 17.98 6,839
04/07/2016 19.59 19.685 17.5001 17.99 24,110
04/06/2016 18.03 18.03 17.95 17.99 2,751
04/05/2016 18 18 17.98 18 3,302
04/04/2016 17.5 18 17.5 17.78 3,007
04/01/2016 18.03 18.03 17.7 17.7 3,359
03/31/2016 17.891 18 17.51 17.57 4,016
03/30/2016 17.98 18 17.65 18 7,752
03/29/2016 17.62 18 17.62 17.8 5,362
03/28/2016 18 18 17.26 17.75 1,407
03/24/2016 17.95 18 17.43 18 3,426
03/23/2016 17.5001 18 17.5 17.7997 5,414
03/22/2016 18 18 16.75 17.5 2,245
03/21/2016 17.67 18 16.68 17.49 10,051
03/18/2016 18 18 16.55 16.55 15,383
03/17/2016 18.25 18.5 17.07 17.8 18,461
03/16/2016 19.34 20.62 16.33 18.1 25,893
03/15/2016 20 20 17.5 17.85 5,644
03/14/2016 17.4025 17.5 17.4025 17.45 5,968
03/11/2016 17.475 17.5 17.475 17.5 1,240
03/10/2016 17.59 17.59 17.495 17.495 1,612
03/09/2016 17.5 17.5 17.5 17.5 2,840
03/08/2016 17.475 17.5 16.63 17.5 1,162
03/07/2016 17.475 17.495 17.475 17.495 1,360
03/04/2016 17.25 17.7 16.525 17.625 8,234
03/03/2016 18.1 18.1 17.1145 17.47 9,266
03/02/2016 18.1 18.1 17.75 17.75 3,022
03/01/2016 18.475 18.475 17.515 17.85 11,556
02/29/2016 18.5 18.5 17.5 17.94 5,626
02/26/2016 18.5 18.5 18.235 18.235 6,376
02/25/2016 19.7499 19.7499 18.5 18.895 3,180
02/24/2016 19.55 19.575 19.475 19.475 1,974
02/23/2016 20.715 20.715 17.4797 19.24 2,120
02/22/2016 17.525 21.245 17.525 21.245 1,028
02/19/2016 17.5 17.5 17.5 17.5 1,392
02/18/2016 17.1323 17.1323 17.1323 17.1323 00
02/17/2016 17.5 17.5 17.1323 17.1323 3,582
02/16/2016 17.5 18.4 17.5 17.6 2,928
02/12/2016 17.5 17.5 16.5 17.5 1,958
02/11/2016 16.505 16.505 16.505 16.505 00
02/10/2016 15.995 16.505 15.5 16.505 4,748
02/09/2016 15.5 15.565 15.5 15.565 2,588
02/08/2016 15.505 15.525 15.3775 15.525 1,814
02/05/2016 15.5 15.5 15.5 15.5 268
02/04/2016 15.5 15.53 15.5 15.53 1,240
02/03/2016 15.325 15.505 15.325 15.505 1,294
02/02/2016 15.2343 15.52 15.2343 15.52 700
02/01/2016 15.75 15.75 15.5 15.5 3,342
01/29/2016 15.5 15.715 15.5 15.715 3,176
01/28/2016 15.5 15.76 15.5 15.71 5,760
*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?