Granite City Food And Brewery Ltd. Historical Stock Prices

GCFB 
$1.55
*  
0.05
3.13%
Get GCFB Alerts
*Delayed - data as of Sep. 19, 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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  1.55  1.55  1.55 130
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
07/18/2014 1.48 1.48 1.48 1.48 728
07/17/2014 1.44 1.46 1.44 1.46 482
07/16/2014 1.4 1.45 1.33 1.45 616
07/15/2014 1.33 1.33 1.33 1.33 523
07/14/2014 1.31 1.48 1.31 1.48 2,819
07/11/2014 1.4 1.4 1.3 1.4 6,453
07/10/2014 1.4 1.4 1.4 1.4 00
07/09/2014 1.4 1.4 1.4 1.4 00
07/08/2014 1.35 1.4 1.3 1.4 6,197
07/07/2014 1.41 1.41 1.31 1.31 9,603
07/03/2014 1.51 1.51 1.51 1.51 00
07/02/2014 1.51 1.51 1.51 1.51 00
07/01/2014 1.51 1.51 1.51 1.51 200
06/30/2014 1.54 1.54 1.51 1.51 1,610
06/27/2014 1.41 1.41 1.41 1.41 00
06/26/2014 1.4 1.41 1.4 1.41 1,407
06/25/2014 1.49 1.5 1.49 1.5 1,540
06/24/2014 1.45 1.45 1.45 1.45 3,361
06/23/2014 1.45 1.45 1.32 1.32 2,851
06/20/2014 1.49 1.49 1.33 1.45 9,860
06/19/2014 1.5 1.53 1.3 1.45 4,806
06/18/2014 1.6 1.6 1.6 1.6 1,036
06/17/2014 1.6 1.6 1.6 1.6 216
06/16/2014 1.5 1.5 1.5 1.5 00
06/13/2014 1.5 1.5 1.5 1.5 00
06/12/2014 1.4 1.5 1.31 1.5 2,178
06/11/2014 1.48 1.48 1.4 1.4 9,761
06/10/2014 1.51 1.51 1.5 1.5 2,007
06/09/2014 1.65 1.65 1.55 1.65 5,790
06/06/2014 1.65 1.65 1.65 1.65 1,150
06/05/2014 1.57 1.57 1.57 1.57 9,863
06/04/2014 1.57 1.57 1.57 1.57 280
06/03/2014 1.55 1.6 1.55 1.55 6,163
06/02/2014 1.6 1.6 1.6 1.6 2,789
05/30/2014 1.55 1.55 1.55 1.55 00
05/29/2014 1.55 1.55 1.55 1.55 3,566
05/28/2014 1.55 1.55 1.55 1.55 300
05/27/2014 1.58 1.58 1.52 1.54 1,500
05/23/2014 1.55 1.55 1.55 1.55 269
05/22/2014 1.52 1.6 1.52 1.6 299
05/21/2014 1.6 1.6 1.6 1.6 2,900
05/20/2014 1.51 1.51 1.51 1.51 883
05/19/2014 1.51 1.51 1.51 1.51 100
05/16/2014 1.53 1.54 1.5 1.5 5,422
05/15/2014 1.61 1.61 1.61 1.61 00
05/14/2014 1.6 1.61 1.6 1.61 1,077
05/13/2014 1.51 1.51 1.51 1.51 00
05/12/2014 1.51 1.51 1.51 1.51 00
05/09/2014 1.51 1.51 1.51 1.51 221
05/08/2014 1.6 1.6 1.6 1.6 200
05/07/2014 1.65 1.65 1.6 1.6 247
05/06/2014 1.65 1.65 1.65 1.65 785
05/05/2014 1.7 1.7 1.7 1.7 00
05/02/2014 1.7 1.7 1.7 1.7 00
05/01/2014 1.7 1.7 1.7 1.7 501
04/30/2014 1.74 1.74 1.7 1.7 1,185
04/29/2014 1.75 1.75 1.75 1.75 00
04/28/2014 1.75 1.75 1.75 1.75 828
04/25/2014 1.6 1.6 1.6 1.6 288
04/24/2014 1.77 1.77 1.77 1.77 00
04/23/2014 1.77 1.77 1.77 1.77 301
04/22/2014 1.73 1.77 1.6 1.77 1,532
04/21/2014 1.6 1.65 1.6 1.65 2,270
04/17/2014 1.6 1.6 1.6 1.6 250
04/16/2014 1.51 1.55 1.51 1.55 2,243
04/15/2014 1.49 1.49 1.49 1.49 00
04/14/2014 1.49 1.49 1.49 1.49 8,095
04/11/2014 1.46 1.49 1.46 1.49 5,826
04/10/2014 1.46 1.46 1.46 1.46 00
04/09/2014 1.46 1.46 1.46 1.46 00
04/08/2014 1.46 1.46 1.46 1.46 3,464
04/07/2014 1.52 1.52 1.46 1.46 4,153
04/04/2014 1.46 1.46 1.46 1.46 2,739
04/03/2014 1.45 1.45 1.45 1.45 102
04/02/2014 1.55 1.55 1.37 1.37 2,000
04/01/2014 1.5 1.55 1.35 1.55 11,376
03/31/2014 1.51 1.51 1.51 1.51 349
03/28/2014 1.46 1.46 1.46 1.46 929
03/27/2014 1.47 1.47 1.45 1.45 9,148
03/26/2014 1.53 1.53 1.47 1.47 3,290
03/25/2014 1.52 1.52 1.52 1.52 625
03/24/2014 1.45 1.5 1.45 1.5 3,103
03/21/2014 1.4 1.45 1.39 1.45 3,730
03/20/2014 1.28 1.3 1.27 1.3 3,522
03/19/2014 1.23 1.23 1.23 1.23 00
03/18/2014 1.23 1.25 1.23 1.23 975
03/17/2014 1.39 1.39 1.39 1.39 2,896
03/14/2014 1.2 1.2 1.2 1.2 2,700
03/13/2014 1.3 1.3 1.25 1.25 6,379
03/12/2014 1.25 1.39 1.25 1.39 372
03/11/2014 1.35 1.35 1.21 1.25 996
03/10/2014 1.4 1.46 1.35 1.46 4,255
03/07/2014 1.45 1.5 1.45 1.5 1,678
03/06/2014 1.38 1.4 1.38 1.4 819
03/05/2014 1.38 1.38 1.38 1.38 00
03/04/2014 1.32 1.38 1.3 1.38 2,788
03/03/2014 1.25 1.28 1.25 1.28 490
02/28/2014 1.25 1.25 1.25 1.25 4,022
02/27/2014 1.15 1.15 1.14 1.15 5,733
02/26/2014 1.16 1.18 1.14 1.15 4,679
02/25/2014 1.15 1.15 1.15 1.15 116
02/24/2014 1.15 1.15 1.15 1.15 500
02/21/2014 1.18 1.18 1.18 1.18 517
02/20/2014 1.18 1.18 1.13 1.13 2,793
02/19/2014 1.15 1.15 1.15 1.15 3,215
02/18/2014 1.16 1.16 1.16 1.16 2,759
02/14/2014 1.16 1.16 1.16 1.16 00
02/13/2014 1.16 1.16 1.16 1.16 411
02/12/2014 1.16 1.16 1.16 1.16 699
02/11/2014 1.18 1.18 1.16 1.16 604
02/10/2014 1.18 1.2 1.18 1.2 7,339
02/07/2014 1.18 1.18 1.18 1.18 00
02/06/2014 1.18 1.18 1.18 1.18 1,000
02/05/2014 1.16 1.16 1.16 1.16 414
02/04/2014 1.15 1.17 1.15 1.17 1,100
02/03/2014 1.15 1.15 1.12 1.12 1,611
01/31/2014 1.2 1.2 1.11 1.11 6,057
01/30/2014 1.3 1.3 1.25 1.25 4,832
01/29/2014 1.25 1.25 1.2 1.2 2,982
01/28/2014 1.2 1.25 1.2 1.25 747
01/27/2014 1.4 1.4 1.25 1.25 1,200
01/24/2014 1.32 1.32 1.25 1.25 1,614
01/23/2014 1.25 1.25 1.25 1.25 1,000
01/22/2014 1.3 1.3 1.25 1.25 1,497
01/21/2014 1.3 1.3 1.3 1.3 1,490
01/17/2014 1.25 1.3 1.2 1.3 1,985
01/16/2014 1.2 1.25 1.12 1.25 11,016
01/15/2014 1.17 1.17 1.17 1.17 00
01/14/2014 1.17 1.17 1.17 1.17 5,564
01/13/2014 1.17 1.17 1.15 1.17 3,800
01/10/2014 1.19 1.19 1.15 1.15 1,100
01/09/2014 1.15 1.15 1.15 1.15 5,046
01/08/2014 1.15 1.2 1.15 1.19 7,941
01/07/2014 1.14 1.15 1.14 1.15 1,001
01/06/2014 1.13 1.13 1.13 1.13 871
01/03/2014 1.12 1.15 1.12 1.15 5,400
01/02/2014 1.1 1.12 1.1 1.12 3,574
12/31/2013 1.12 1.14 1.05 1.05 21,892
12/30/2013 1.12 1.13 1.12 1.12 7,787
12/27/2013 1.12 1.14 1.12 1.13 1,565
12/26/2013 1.04 1.13 1.04 1.12 3,722
12/24/2013 1.05 1.05 1.05 1.05 500
12/23/2013 1.1 1.1 1.04 1.07 24,774
12/20/2013 1.1 1.1 1.1 1.1 1,856
12/19/2013 1.1 1.1 1.1 1.1 2,133
12/18/2013 1.1 1.11 1.04 1.04 38,606
12/17/2013 1.14 1.14 1.11 1.11 4,502
12/16/2013 1.06 1.14 1.06 1.14 2,041
12/13/2013 1.06 1.1 1.06 1.1 4,782
12/12/2013 1.1 1.1 1.05 1.1 8,484
12/11/2013 1.18 1.18 1.14 1.14 612
12/10/2013 1.15 1.15 1.15 1.15 2,907
12/09/2013 1.08 1.18 1.08 1.15 12,162
12/06/2013 1.05 1.05 1.05 1.05 6,742
12/05/2013 1.05 1.05 1.05 1.05 16,518
12/04/2013 1.02 1.08 1.02 1.05 23,314
12/03/2013 1.02 1.04 1.02 1.02 9,600
12/02/2013 1.02 1.03 1.02 1.02 5,802
11/29/2013 1.03 1.05 1.03 1.03 3,550
11/27/2013 1.05 1.05 1.05 1.05 1,000
11/26/2013 1.03 1.04 1.03 1.03 1,550
11/25/2013 1.05 1.06 1.02 1.03 5,536
11/22/2013 1.11 1.11 1.11 1.11 100
11/21/2013 1.05 1.08 1.05 1.08 6,342
11/20/2013 1.14 1.14 1.05 1.05 15,858
11/19/2013 1.1 1.1 1.05 1.07 23,200
11/18/2013 1.06 1.1 1.06 1.1 2,941
11/15/2013 1.12 1.12 1.07 1.07 10,205
11/14/2013 1.11 1.11 1.08 1.08 6,735
11/13/2013 1.29 1.29 1.1 1.14 5,691
11/12/2013 1.25 1.25 1.2 1.2 200
11/11/2013 1.35 1.35 1.3 1.35 5,500
11/08/2013 1.3 1.3 1.3 1.3 00
11/07/2013 1.1 1.3 1.1 1.3 3,942
11/06/2013 1.25 1.25 1.25 1.25 1,399
11/05/2013 1.3 1.3 1.26 1.26 7,862
11/04/2013 1.3 1.3 1.26 1.3 3,947
11/01/2013 1.35 1.35 1.3 1.33 4,633
10/31/2013 1.25 1.29 1.25 1.29 3,801
10/30/2013 1.1 1.35 1.07 1.25 25,933
10/29/2013 1.27 1.27 1 1.19 37,136
10/28/2013 1.35 1.46 1.25 1.26 49,346
10/25/2013 1.57 1.65 1.46 1.47 46,831
10/24/2013 1.96 1.96 1.57 1.6 35,747
10/23/2013 2 2 1.96 1.96 21,921
10/22/2013 2.05 2.1 2 2.1 10,897
10/21/2013 1.99 1.99 1.99 1.99 100
10/18/2013 1.99 1.99 1.99 1.99 1,716
10/17/2013 2.05 2.05 2.05 2.05 500
10/16/2013 2 2.15 1.98 2.05 7,550
10/15/2013 2 2 1.98 1.99 4,916
10/14/2013 2 2 2 2 00
10/11/2013 2 2 1.96 2 11,005
10/10/2013 2.15 2.15 2.15 2.15 795
10/09/2013 1.96 1.96 1.96 1.96 100
10/08/2013 2 2 2 2 2,803
10/07/2013 1.97 2.05 1.96 1.98 3,561
10/04/2013 2.05 2.15 2 2.15 3,325
10/03/2013 2.06 2.06 2.05 2.05 2,601
10/02/2013 2.19 2.19 2.19 2.19 00
10/01/2013 2.08 2.19 2.05 2.19 2,370
09/30/2013 2.01 2.25 2.01 2.01 5,537
09/27/2013 2.05 2.15 2.01 2.15 4,800
09/26/2013 2.15 2.15 2.15 2.15 00
09/25/2013 2.05 2.15 2.01 2.15 5,360
09/24/2013 2.05 2.05 2.05 2.05 00
09/23/2013 2.05 2.05 2.05 2.05 1,000
09/20/2013 2.06 2.06 2.05 2.05 3,713
09/19/2013 1.95 2.1 1.95 2.1 10,158
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?