Home > Quotes > GCFB > Historical Prices

Granite City Food And Brewery Ltd. Historical Stock Prices

GCFB 
$2.15
*  
0.07
  negative  
3.15%
Get GCFB Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  2.22  2.15  2.15 1,559
05/23/2013 2.22 2.22 2.22 2.22 12,501
05/22/2013 2.23 2.23 2.16 2.2 4,848
05/21/2013 2.18 2.23 2.15 2.15 8,500
05/20/2013 2.23 2.23 2.14 2.14 990
05/17/2013 2.14 2.25 2.14 2.25 15,247
05/16/2013 2.11 2.28 2.11 2.15 11,375
05/15/2013 2.1 2.1 1.96 2.1 3,833
05/14/2013 2.18 2.18 2.1 2.1 2,270
05/13/2013 2 2.22 2 2.21 26,387
05/10/2013 2.09 2.1 1.98 2.02 2,485
05/09/2013 2 2.09 2 2.09 7,609
05/08/2013 2.02 2.02 2.02 2.02 3,645
05/07/2013 2.04 2.05 2.02 2.02 4,031
05/06/2013 2.03 2.03 2.03 2.03 00
05/03/2013 2.03 2.03 2.03 2.03 500
05/02/2013 2.07 2.07 2.07 2.07 2,943
05/01/2013 2.1 2.1 2.1 2.1 3,263
04/30/2013 2 2 1.86 1.95 2,720
04/29/2013 2.1 2.1 2 2 1,330
04/26/2013 2.09 2.1365 1.88 2.08 8,815
04/25/2013 1.96 2.076 1.81 1.992 25,336
04/24/2013 2 2 2 2 984
04/23/2013 1.951 1.973 1.95 1.973 3,150
04/22/2013 1.974 1.976 1.96 1.96 2,740
04/19/2013 2 2 2 2 4,562
04/18/2013 1.965 2.06 1.965 2.06 933
04/17/2013 2 2 2 2 1,000
04/16/2013 2 2 2 2 00
04/15/2013 2 2 2 2 2,333
04/12/2013 2.03 2.03 1.96 2 2,533
04/11/2013 2.08 2.08 2.02 2.0799 3,000
04/10/2013 2.03 2.035 1.95 2 6,664
04/09/2013 2.05 2.05 1.99 2 1,653
04/08/2013 1.99 2.02 1.99 2 5,000
04/05/2013 2 2.011 1.996 2 1,830
04/04/2013 2 2.0499 2 2 8,700
04/03/2013 2.04 2.096 2.03 2.03 13,210
04/02/2013 2.101 2.11 2.05 2.05 1,762
04/01/2013 2.11 2.11 2.02 2.08 1,673
03/28/2013 2.11 2.11 2.11 2.11 200
03/27/2013 2.09 2.11 2.09 2.11 200
03/26/2013 2.05 2.09 2.02 2.09 7,097
03/25/2013 2.01 2.0908 2 2.01 4,356
03/22/2013 2.1 2.1 2.02 2.02 2,000
03/21/2013 2.01 2.1 2.01 2.1 1,850
03/20/2013 2.02 2.02 2 2.01 17,992
03/19/2013 2.14 2.14 2.0399 2.13 18,300
03/18/2013 2.04 2.14 2.04 2.14 8,717
03/15/2013 2.1 2.12 2.05 2.12 3,844
03/14/2013 2.136 2.14 2.13 2.14 4,400
03/13/2013 2.14 2.14 2.14 2.14 100
03/12/2013 2.1 2.14 2.04 2.14 10,498
03/11/2013 2.08 2.09 2.08 2.09 2,042
03/08/2013 2.06 2.13 2.0599 2.13 738
03/07/2013 2.0001 2.06 2.0001 2.06 700
03/06/2013 1.99 2.15 1.99 2.15 3,111
03/05/2013 1.89 1.95 1.89 1.95 4,352
03/04/2013 1.82 1.859 1.82 1.85 3,066
03/01/2013 1.86 1.9919 1.86 1.92 4,694
02/28/2013 1.9999 2 1.94 1.94 3,366
02/27/2013 1.94 1.9401 1.94 1.9401 4,170
02/26/2013 1.95 1.95 1.94 1.94 1,200
02/25/2013 1.96 1.9978 1.93 1.9501 5,960
02/22/2013 2.01 2.055 2.01 2.01 1,044
02/21/2013 2.01 2.02 2.01 2.01 4,033
02/20/2013 2.04 2.051 2.01 2.051 2,000
02/19/2013 2.01 2.15 2.01 2.1 5,050
02/15/2013 2.0301 2.0301 2.0301 2.0301 00
02/14/2013 2.01 2.042 2.01 2.0301 4,517
02/13/2013 2.09 2.09 2.06 2.063 1,132
02/12/2013 2.1 2.1 2.08 2.0866 1,022
02/11/2013 2.16 2.16 2.05 2.07 3,201
02/08/2013 2.06 2.112 2.06 2.112 1,336
02/07/2013 2.08 2.082 2.07 2.082 2,616
02/06/2013 2.1 2.2 2.1 2.19 5,281
02/05/2013 2.098 2.118 2.05 2.05 2,611
02/04/2013 2.06 2.06 2.06 2.06 554
02/01/2013 2.06 2.1131 2.05 2.05 9,583
01/31/2013 2.07 2.07 2.05 2.05 810
01/30/2013 2.07 2.113 2.05 2.05 5,005
01/29/2013 2.05 2.13 2.05 2.12 1,733
01/28/2013 2.06 2.08 2.05 2.06 6,400
01/25/2013 2.08 2.1 2.08 2.08 1,100
01/24/2013 2.1 2.1 2.1 2.1 299
01/23/2013 2.07 2.08 2.02 2.041 6,396
01/22/2013 2.07 2.08 2.07 2.072 6,167
01/18/2013 2.06 2.1142 2.05 2.08 10,613
01/17/2013 2.05 2.12 2.05 2.06 3,762
01/16/2013 2.08 2.11 2.05 2.05 5,200
01/15/2013 2.07 2.13 2.07 2.0955 3,965
01/14/2013 2.08 2.11 2.05 2.05 6,025
01/11/2013 2.14 2.2 2.13 2.182 1,745
01/10/2013 2.14 2.14 2.14 2.14 2,002
01/09/2013 2.06 2.15 2.06 2.145 1,805
01/08/2013 2.14 2.14 2.14 2.14 00
01/07/2013 2.14 2.14 2.14 2.14 1,011
01/04/2013 2.02 2.15 2.02 2.15 4,150
01/03/2013 2.13 2.13 2.09 2.09 675
01/02/2013 2.23 2.23 2.09 2.16 3,683
12/31/2012 2.1247 2.1247 2.1 2.117 8,792
12/28/2012 2.22 2.22 2.1 2.1 8,372
12/27/2012 2.1 2.181 2.1 2.167 5,533
12/26/2012 2.14 2.14 2.13 2.13 1,716
12/24/2012 2.23 2.23 2.23 2.23 00
12/21/2012 2.11 2.23 2.11 2.23 4,059
12/20/2012 2.19 2.2 2.14 2.2 1,367
12/19/2012 2.09 2.15 2.09 2.14 4,600
12/18/2012 2.17 2.17 2.1527 2.1527 650
12/17/2012 2.19 2.19 2.06 2.07 15,546
12/14/2012 2.17 2.18 2.17 2.18 1,190
12/13/2012 2.2 2.2 2.12 2.12 2,871
12/12/2012 2.19 2.2299 2.19 2.2299 1,900
12/11/2012 2.14 2.23 2.14 2.23 2,725
12/10/2012 2.16 2.23 2.12 2.21 5,721
12/07/2012 2.14 2.14 2.14 2.14 166
12/06/2012 2.162 2.24 2.14 2.14 1,266
12/05/2012 2.19 2.25 2.18 2.25 3,675
12/04/2012 2.24 2.24 2.14 2.17 9,435
12/03/2012 2.18 2.18 2.18 2.18 293
11/30/2012 2.16 2.22 2.14 2.22 2,448
11/29/2012 2.15 2.15 2.15 2.15 600
11/28/2012 2.19 2.19 2.16 2.16 350
11/27/2012 2.21 2.22 2.15 2.213 9,801
11/26/2012 2.275 2.275 2.275 2.275 1,200
11/23/2012 2.2 2.2 2.2 2.2 100
11/21/2012 2.2 2.28 2.15 2.15 1,437
11/20/2012 2.11 2.255 2.11 2.2 3,050
11/19/2012 2.26 2.28 2.07 2.07 3,257
11/16/2012 2.11 2.24 2.11 2.14 6,381
11/15/2012 2.17 2.17 2.11 2.12 5,168
11/14/2012 2.18 2.18 2.16 2.16 3,900
11/13/2012 2.22 2.23 2.22 2.23 5,000
11/12/2012 2.2 2.22 2.2 2.22 2,831
11/09/2012 2.18 2.18 2.18 2.18 290
11/08/2012 2.18 2.18 2.18 2.18 170
11/07/2012 2.21 2.21 2.15 2.175 4,229
11/06/2012 2.24 2.2672 2.2 2.22 1,411
11/05/2012 2.2 2.2 2.2 2.2 200
11/02/2012 2.19 2.262 2.18 2.18 2,716
11/01/2012 2.22 2.22 2.18 2.2 1,830
10/31/2012 2.18 2.18 2.18 2.18 2,652
10/26/2012 2.1801 2.2 2.1801 2.2 433
10/25/2012 2.2 2.2 2.2 2.2 1,270
10/24/2012 2.19 2.28 2.19 2.1905 666
10/23/2012 2.18 2.2589 2.18 2.25 2,102
10/22/2012 2.24 2.29 2.18 2.2 1,400
10/19/2012 2.25 2.29 2.2 2.281 4,500
10/18/2012 2.28 2.29 2.28 2.29 800
10/17/2012 2.29 2.29 2.24 2.24 2,200
10/16/2012 2.28 2.28 2.28 2.28 3,899
10/15/2012 2.21 2.29 2.18 2.29 2,450
10/12/2012 2.15 2.29 2.15 2.28 2,124
10/11/2012 2.25 2.25 2.19 2.21 8,857
10/10/2012 2.26 2.27 2.21 2.22 800
10/09/2012 2.24 2.29 2.19 2.19 8,300
10/08/2012 2.2 2.289 2.19 2.289 2,700
10/05/2012 2.22 2.22 2.19 2.19 1,648
10/04/2012 2.25 2.2525 2.2 2.2 4,700
10/03/2012 2.24 2.26 2.22 2.22 3,966
10/02/2012 2.24 2.34 2.2201 2.2201 1,314
10/01/2012 2.22 2.22 2.22 2.22 246
09/28/2012 2.25 2.25 2.22 2.24 600
09/27/2012 2.37 2.37 2.22 2.25 9,223
09/26/2012 2.27 2.35 2.27 2.35 2,885
09/25/2012 2.25 2.28 2.25 2.28 2,242
09/24/2012 2.28 2.33 2.25 2.25 524
09/21/2012 2.27 2.3499 2.25 2.25 11,932
09/20/2012 2.25 2.27 2.25 2.27 2,733
09/19/2012 2.2425 2.27 2.2425 2.27 3,700
09/18/2012 2.24 2.27 2.17 2.27 5,480
09/17/2012 2.28 2.29 2.25 2.25 2,950
09/14/2012 2.29 2.29 2.2 2.2 6,116
09/13/2012 2.24 2.29 2.22 2.22 25,653
09/12/2012 2.2 2.29 2.17 2.29 4,600
09/11/2012 2.25 2.29 2.2 2.25 12,441
09/10/2012 2.21 2.25 2.2001 2.2462 2,616
09/07/2012 2.24 2.25 2.16 2.2 4,204
09/06/2012 2.2 2.25 2.19 2.25 10,450
09/05/2012 2.25 2.25 2.19 2.25 2,740
09/04/2012 2.19 2.25 2.19 2.25 16,461
08/31/2012 2.19 2.19 2.19 2.19 300
08/30/2012 2.25 2.25 2.16 2.1762 6,420
08/29/2012 2.25 2.25 2.2001 2.2001 1,333
08/28/2012 2.25 2.265 2.22 2.25 3,647
08/27/2012 2.19 2.25 2.19 2.25 1,650
08/24/2012 2.25 2.35 2.14 2.24 35,598
08/23/2012 2.15 2.26 2.15 2.25 6,851
08/22/2012 2.18 2.2899 2.18 2.23 6,745
08/21/2012 2.19 2.25 2.12 2.2 13,552
08/20/2012 2.2 2.25 2.2 2.25 3,246
08/17/2012 2.13 2.15 2.13 2.15 12,346
08/16/2012 2.14 2.25 2.12 2.25 5,210
08/15/2012 2.25 2.25 2.2357 2.25 2,667
08/14/2012 2.25 2.25 2.146 2.21 6,058
08/13/2012 2.22 2.25 2.22 2.2357 4,821
08/10/2012 2.2071 2.2071 2.17 2.17 583
08/09/2012 2.19 2.22 2.12 2.22 4,542
08/08/2012 2.2 2.21 2.12 2.2 5,844
08/07/2012 2.23 2.25 2.12 2.12 5,910
08/06/2012 2.23 2.24 2.17 2.24 2,277
08/03/2012 2.17 2.172 2.17 2.172 600
08/02/2012 2.198 2.198 2.1 2.1011 3,549
08/01/2012 2.19 2.2 2.18 2.1811 6,179
07/31/2012 2.25 2.25 2.21 2.21 1,600
07/30/2012 2.385 2.385 2.2 2.2 1,709
07/27/2012 2.3 2.3 2.18 2.189 4,023
07/26/2012 2.4 2.4 2.344 2.365 1,157
07/25/2012 2.32 2.32 2.31 2.31 300
07/24/2012 2.38 2.4499 2.275 2.4499 666
07/23/2012 2.25 2.4 2.25 2.4 890
07/20/2012 2.26 2.294 2.26 2.2801 1,906
07/19/2012 2.32 2.32 2.32 2.32 00
07/18/2012 2.39 2.39 2.3 2.32 2,646
07/17/2012 2.28 2.32 2.28 2.32 1,200
07/16/2012 2.26 2.4501 2.26 2.2918 6,971
07/13/2012 2.2701 2.2701 2.2701 2.2701 833
07/12/2012 2.2831 2.2831 2.2831 2.2831 366
07/11/2012 2.2536 2.27 2.25 2.25 1,100
07/10/2012 2.3 2.3 2.2899 2.2899 3,900
07/09/2012 2.26 2.4 2.26 2.39 5,276
07/06/2012 2.2 2.25 2.2 2.25 4,150
07/05/2012 2.2 2.2299 2.15 2.2299 5,165
07/03/2012 2.2 2.22 2.139 2.206 3,189
07/02/2012 2.17 2.23 2.17 2.21 3,500
06/29/2012 2.15 2.21 2.15 2.1882 1,377
06/28/2012 2.13 2.2289 2.13 2.214 1,600
06/27/2012 2.16 2.16 2.16 2.16 504
06/26/2012 2.1591 2.2799 2.1 2.11 10,959
06/25/2012 2.22 2.22 2.14 2.14 1,006
06/22/2012 2.18 2.25 2.13 2.13 7,450
06/21/2012 2.12 2.12 2.12 2.12 00
06/20/2012 2.12 2.15 2.12 2.12 1,255
06/19/2012 2.3 2.3 2.1101 2.17 5,044
06/18/2012 2.24 2.3 2.2 2.3 9,593
06/15/2012 2.1291 2.23 2.12 2.12 1,070
06/14/2012 2.245 2.25 2.1105 2.1105 1,100
06/13/2012 2.24 2.25 2.08 2.1 3,250
06/12/2012 2.2 2.21 2.08 2.14 4,141
06/11/2012 2.1999 2.2 2.0801 2.188 1,475
06/08/2012 2.1 2.1 2.1 2.1 1,000
06/07/2012 2.19 2.19 2.0996 2.1 2,000
06/06/2012 2.15 2.18 2.15 2.15 1,100
06/05/2012 2.08 2.176 2.08 2.1 1,593
06/04/2012 2.05 2.05 2.04 2.05 1,925
06/01/2012 2.24 2.24 2.01 2.05 3,221
05/31/2012 2.2 2.2 2.2 2.2 00
05/30/2012 2.05 2.2 2.01 2.2 6,600
05/29/2012 2.1 2.18 2.04 2.15 3,273
05/25/2012 2.02 2.02 2.02 2.02 00
05/24/2012 2.02 2.19 2.02 2.02 2,067
05/23/2012 2.18 2.18 2.095 2.095 685
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.