GRANITE CTY FOOD&BRWY LTD Historical Stock Prices

GCFB 
2.240000
*  
unch
unch
Get GCFB Alerts
*Delayed - data as of Aug. 28, 2015 14:08 ET  -  Find a broker to begin trading GCFB now


Community Rating:
View:    GCFB Real Time
 
 
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-MAY-2015 TO 27-AUG-2015

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.
14:08 N/A N/A N/A  2.24 0
08/27/2015 2.24 2.24 2.24 2.24 00
08/26/2015 2.1 2.25 2.1 2.24 6,690
08/25/2015 2.12 2.12 2.01 2.01 900
08/24/2015 2.1 2.1 2.07 2.07 12,258
08/21/2015 2.1 2.1 2.1 2.1 00
08/20/2015 2.06 2.2 2.06 2.1 1,132
08/19/2015 2.06 2.06 2.06 2.06 00
08/18/2015 2.06 2.06 2.06 2.06 00
08/17/2015 2.06 2.06 2.06 2.06 00
08/14/2015 2.1 2.1 2.05 2.06 2,696
08/13/2015 2.06 2.06 2.06 2.06 00
08/12/2015 2.06 2.06 2.06 2.06 00
08/11/2015 2.12 2.12 2.06 2.06 203
08/10/2015 2.15 2.15 2.12 2.12 1,901
08/07/2015 2.15 2.15 2.15 2.15 00
08/06/2015 2.15 2.15 2.15 2.15 00
08/05/2015 2.15 2.15 2.15 2.15 6,733
08/04/2015 2.1 2.15 2.1 2.15 2,003
08/03/2015 2.25 2.25 2.25 2.25 790
07/31/2015 2.15 2.25 2.01 2.25 5,126
07/30/2015 2.15 2.25 2.15 2.25 3,200
07/29/2015 1.9 2.1 1.9 2.09 6,378
07/28/2015 2.1 2.1 2.1 2.1 00
07/27/2015 2.1 2.1 2.07 2.1 4,500
07/24/2015 2.05 2.1 1.95 2.1 7,000
07/23/2015 2.15 2.15 2.1 2.1 4,377
07/22/2015 2.1 2.1 2.1 2.1 2,200
07/21/2015 2.1 2.1 2.1 2.1 00
07/20/2015 2.1 2.1 2 2.1 9,391
07/17/2015 2.1 2.1 2.1 2.1 00
07/16/2015 2.01 2.1 2.01 2.1 5,350
07/15/2015 2.05 2.17 2.01 2.1 3,513
07/14/2015 2.1 2.1 2.1 2.1 8,236
07/13/2015 2.1 2.1 2.1 2.1 1,298
07/10/2015 2 2.1 2 2.05 6,916
07/09/2015 2.07 2.11 2 2.11 1,167
07/08/2015 2.1 2.1 2.07 2.07 1,533
07/07/2015 2.07 2.1 2.07 2.07 791
07/06/2015 2.23 2.23 2.23 2.23 00
07/02/2015 2.23 2.23 2.23 2.23 00
07/01/2015 2.23 2.23 2.23 2.23 00
06/30/2015 2.23 2.23 2.23 2.23 00
06/29/2015 2.23 2.23 2.23 2.23 00
06/26/2015 2.02 2.23 2.02 2.23 3,150
06/25/2015 2.02 2.02 2.02 2.02 250
06/24/2015 2.02 2.02 2.02 2.02 00
06/23/2015 2.02 2.02 2.02 2.02 00
06/22/2015 2.12 2.12 2.02 2.02 2,469
06/19/2015 2.12 2.12 2.12 2.12 100
06/18/2015 2.03 2.25 2.03 2.18 6,241
06/17/2015 2.05 2.05 2.01 2.01 2,000
06/16/2015 2.26 2.26 2.26 2.26 103
06/15/2015 2.26 2.26 2.26 2.26 00
06/12/2015 2.28 2.3 2.26 2.26 1,400
06/11/2015 2.2 2.3 2.2 2.25 5,616
06/10/2015 2.2 2.2 2.19 2.19 442
06/09/2015 2.17 2.17 2.17 2.17 00
06/08/2015 2.19 2.22 2.17 2.17 10,005
06/05/2015 2.19 2.19 2.19 2.19 00
06/04/2015 2.19 2.19 2.19 2.19 00
06/03/2015 2.16 2.23 2.16 2.19 7,020
06/02/2015 2.11 2.11 2.11 2.11 00
06/01/2015 2.15 2.15 2.03 2.11 1,220
05/29/2015 2.06 2.22 1.85 2.22 19,001
05/28/2015 2.15 2.15 2.07 2.07 604
05/27/2015 2.17 2.25 2.17 2.21 5,133
*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?