Georgia Carolina Bancshares, Inc. (Georgia) Historical Stock Prices

GECR 
$21.84
*  
0.06
0.27%
Get GECR Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading GECR 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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  21.88  21.84  21.84 4,146
08/28/2014 21.86 21.88 21.84 21.84 4,146
08/27/2014 21.89 21.95 21.89 21.9 2,750
08/26/2014 21.86 21.98 21.83 21.89 9,090
08/25/2014 21.84 21.85 21.81 21.85 12,202
08/22/2014 21.8 21.8 21.8 21.8 1,590
08/21/2014 21.8 21.8 21.8 21.8 2,000
08/20/2014 21.8 21.8 21.8 21.8 1,200
08/19/2014 21.75 21.75 21.7 21.7 1,202
08/18/2014 21.55 21.55 21.55 21.55 00
08/15/2014 21.8 21.8 21.55 21.55 890
08/14/2014 21.85 21.85 21.85 21.85 00
08/13/2014 21.8 21.85 21.8 21.85 1,838
08/12/2014 21.6 21.6 21.6 21.6 500
08/11/2014 21.85 21.85 21.6 21.6 1,784
08/08/2014 21.875 21.875 21.875 21.875 110
08/07/2014 21.85 21.85 21.56 21.85 1,020
08/06/2014 21.83 21.9 21.83 21.9 8,050
08/05/2014 21.8 21.83 21.77 21.83 2,250
08/04/2014 21.85 21.85 21.85 21.85 00
08/01/2014 21.85 21.85 21.85 21.85 00
07/31/2014 21.86 21.86 21.75 21.85 2,353
07/30/2014 21.85 21.9 21.85 21.9 300
07/29/2014 21.5 21.5 21.5 21.5 1,498
07/28/2014 21.6 21.6 21.6 21.6 00
07/25/2014 21.6 21.6 21.6 21.6 175
07/24/2014 21.59 21.6 21.59 21.6 1,082
07/23/2014 21.45 21.45 21.35 21.35 3,600
07/22/2014 21.45 21.45 21.45 21.45 100
07/21/2014 21.9 21.9 21.35 21.35 2,190
07/18/2014 21.91 21.91 21.91 21.91 459
07/17/2014 21.95 21.95 21.95 21.95 00
07/16/2014 22.1 22.1 21.91 21.95 11,463
07/15/2014 22.1 22.1 22.1 22.1 00
07/14/2014 22.1 22.1 22.1 22.1 00
07/11/2014 22 22.1 22 22.1 2,100
07/10/2014 22 22 22 22 1,837
07/09/2014 22.15 22.15 22.1 22.1 13,406
07/08/2014 22.25 22.25 22.25 22.25 1,813
07/07/2014 22.25 22.25 22.25 22.25 00
07/03/2014 22.25 22.25 22.25 22.25 1,000
07/02/2014 22.01 22.15 22.01 22.15 5,240
07/01/2014 21.65 22.19 21.65 22.12 14,675
06/30/2014 21.65 21.65 21.65 21.65 500
06/27/2014 21.515 21.64 21.37 21.64 5,893
06/26/2014 21.4 21.4 21.36 21.36 1,868
06/25/2014 21.36 21.5 21.31 21.5 18,534
06/24/2014 20.75 21.4 20.75 21.37 246,575
06/23/2014 13.78 13.78 13.71 13.71 2,280
06/20/2014 13.71 13.71 13.71 13.71 00
06/19/2014 13.71 13.71 13.71 13.71 00
06/18/2014 13.71 13.71 13.71 13.71 500
06/17/2014 13.85 13.85 13.71 13.71 3,600
06/16/2014 13.8 13.8 13.72 13.72 2,800
06/13/2014 13.9 13.93 13.71 13.71 4,300
06/12/2014 13.9 13.95 13.9 13.9 4,900
06/11/2014 13.9 13.9 13.9 13.9 870
06/10/2014 13.9 13.9 13.9 13.9 00
06/09/2014 13.9 13.9 13.9 13.9 1,500
06/06/2014 13.9 13.9 13.9 13.9 00
06/05/2014 13.9 13.9 13.9 13.9 2,790
06/04/2014 13.9 13.9 13.9 13.9 4,550
06/03/2014 14.1 14.1 14.1 14.1 00
06/02/2014 14.1 14.1 14.1 14.1 00
05/30/2014 14.1 14.1 14.1 14.1 100
05/29/2014 13.9 13.9 13.9 13.9 00
05/28/2014 13.95 13.95 13.9 13.9 600
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?