Granite City Food And Brewery Ltd. Historical Stock Prices

GCFB 
$1.61
*  
0.11
7.33%
Get GCFB Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading GCFB now


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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  1.62  1.55  1.61 6,675
10/21/2014 1.62 1.62 1.55 1.61 6,675
10/20/2014 1.5 1.5 1.5 1.5 390
10/17/2014 1.5 1.5 1.5 1.5 00
10/16/2014 1.44 1.51 1.44 1.5 2,450
10/15/2014 1.55 1.55 1.55 1.55 00
10/14/2014 1.55 1.55 1.55 1.55 1,330
10/13/2014 1.58 1.58 1.58 1.58 00
10/10/2014 1.55 1.58 1.55 1.58 1,738
10/09/2014 1.55 1.55 1.55 1.55 1,342
10/08/2014 1.6 1.6 1.55 1.55 2,583
10/07/2014 1.67 1.67 1.67 1.67 250
10/06/2014 1.6 1.6 1.6 1.6 633
10/03/2014 1.5 1.52 1.5 1.52 5,790
10/02/2014 1.65 1.65 1.55 1.55 8,578
10/01/2014 1.7 1.74 1.57 1.57 1,792
09/30/2014 1.69 1.7 1.65 1.7 10,625
09/29/2014 1.65 1.65 1.65 1.65 00
09/26/2014 1.65 1.65 1.65 1.65 2,500
09/25/2014 1.5 1.5 1.5 1.5 00
09/24/2014 1.51 1.51 1.47 1.5 2,400
09/23/2014 1.55 1.55 1.55 1.55 103
09/22/2014 1.56 1.56 1.55 1.55 4,290
09/19/2014 1.55 1.55 1.55 1.55 130
09/18/2014 1.69 1.69 1.55 1.6 1,344
09/17/2014 1.7 1.7 1.57 1.59 2,955
09/16/2014 1.66 1.7 1.66 1.7 1,156
09/15/2014 1.66 1.68 1.66 1.68 2,470
09/12/2014 1.65 1.65 1.65 1.65 1,532
09/11/2014 1.64 1.7 1.5 1.65 21,850
09/10/2014 1.64 1.64 1.64 1.64 1,667
09/09/2014 1.64 1.64 1.64 1.64 3,666
09/08/2014 1.6 1.63 1.6 1.63 6,334
09/05/2014 1.6 1.6 1.6 1.6 2,110
09/04/2014 1.68 1.68 1.6 1.6 4,807
09/03/2014 1.59 1.6 1.59 1.6 1,673
09/02/2014 1.6 1.6 1.59 1.59 2,300
08/29/2014 1.6 1.6 1.6 1.6 300
08/28/2014 1.6 1.6 1.6 1.6 108
08/27/2014 1.7 1.7 1.68 1.7 8,004
08/26/2014 1.5 1.7 1.5 1.7 3,461
08/25/2014 1.68 1.68 1.4 1.4 1,798
08/22/2014 1.665 1.665 1.665 1.665 127
08/21/2014 1.62 1.62 1.6 1.6 728
08/20/2014 1.66 1.69 1.66 1.69 1,704
08/19/2014 1.65 1.68 1.65 1.65 1,832
08/18/2014 1.65 1.65 1.65 1.65 5,050
08/15/2014 1.64 1.65 1.64 1.65 1,346
08/14/2014 1.65 1.65 1.65 1.65 3,154
08/13/2014 1.68 1.68 1.68 1.68 1,010
08/12/2014 1.62 1.7 1.62 1.7 2,002
08/11/2014 1.59 1.6 1.57 1.6 10,537
08/08/2014 1.55 1.59 1.55 1.59 216
08/07/2014 1.4 1.5 1.36 1.5 6,534
08/06/2014 1.38 1.38 1.38 1.38 150
08/05/2014 1.48 1.48 1.39 1.39 431
08/04/2014 1.48 1.48 1.48 1.48 00
08/01/2014 1.48 1.48 1.48 1.48 00
07/31/2014 1.5 1.5 1.48 1.48 412
07/30/2014 1.49 1.49 1.49 1.49 133
07/29/2014 1.49 1.49 1.49 1.49 533
07/28/2014 1.45 1.49 1.4 1.49 2,926
07/25/2014 1.4 1.45 1.36 1.36 4,756
07/24/2014 1.5 1.5 1.5 1.5 381
07/23/2014 1.48 1.48 1.48 1.48 00
07/22/2014 1.48 1.48 1.48 1.48 00
07/21/2014 1.48 1.48 1.48 1.48 100
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?