Guaranty Federal Bancshares, Inc. Historical Stock Prices

GFED 
$14.64
*  
0.16
1.08%
Get GFED Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading GFED now
Exchange: NASDAQ
Industry: Finance
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

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

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-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.
16:00  14.97  14.97  14.6088  14.64 571
09/02/2015 14.6088 14.97 14.6088 14.64 571
09/01/2015 14.8 14.85 14.68 14.8 1,232
08/31/2015 14.67 14.85 14.67 14.835 4,457
08/28/2015 14.84 14.84 14.67 14.67 483
08/27/2015 14.67 14.67 14.67 14.67 221
08/26/2015 14.775 14.775 14.6 14.6 594
08/25/2015 14.9 14.9 14.61 14.61 1,009
08/24/2015 14.37 14.7 14.37 14.7 2,373
08/21/2015 14.8443 14.8443 14.8443 14.8443 00
08/20/2015 14.8001 14.8443 14.8 14.8443 1,009
08/19/2015 14.84 14.84 14.84 14.84 00
08/18/2015 14.84 14.84 14.84 14.84 00
08/17/2015 14.84 14.84 14.84 14.84 100
08/14/2015 14.8 14.84 14.8 14.84 456
08/13/2015 14.78 14.81 14.78 14.81 1,100
08/12/2015 14.98 15.05 14.95 15.05 1,559
08/11/2015 15.2 15.2 15.2 15.2 982
08/10/2015 14.68 14.68 14.68 14.68 208
08/07/2015 14.67 14.68 14.67 14.68 249
08/06/2015 14.99 14.99 14.99 14.99 456
08/05/2015 14.75 14.75 14.75 14.75 00
08/04/2015 14.75 14.75 14.75 14.75 00
08/03/2015 14.75 14.82 14.75 14.75 2,381
07/31/2015 14.82 14.82 14.82 14.82 452
07/30/2015 14.66 14.68 14.66 14.68 503
07/29/2015 14.8 14.8 14.8 14.8 200
07/28/2015 14.74 14.74 14.68 14.68 1,393
07/27/2015 14.66 14.66 14.66 14.66 434
07/24/2015 14.83 14.83 14.83 14.83 129
07/23/2015 14.8 14.8 14.8 14.8 00
07/22/2015 14.8 14.8 14.8 14.8 00
07/21/2015 14.9999 14.9999 14.8 14.8 1,207
07/20/2015 14.8 14.8 14.8 14.8 00
07/17/2015 14.8 14.8 14.79 14.8 4,117
07/16/2015 14.8 14.91 14.8 14.91 2,194
07/15/2015 14.7 14.868 14.65 14.65 7,588
07/14/2015 14.8599 14.8599 14.8599 14.8599 00
07/13/2015 14.8599 14.8599 14.8599 14.8599 00
07/10/2015 14.75 15 14.75 14.8599 2,308
07/09/2015 14.6 14.6 14.6 14.6 00
07/08/2015 14.6 14.68 14.6 14.6 6,816
07/07/2015 14.66 14.66 14.66 14.66 00
07/06/2015 14.62 14.66 14.58 14.66 370
07/02/2015 15.14 15.14 14.57 14.57 1,586
07/01/2015 14.72 14.72 14.72 14.72 00
06/30/2015 15 15 14.72 14.72 1,772
06/29/2015 14.72 15.1 14.72 15.095 657
06/26/2015 14.758 14.9 14.758 14.9 1,522
06/25/2015 14.5501 14.5501 14.5501 14.5501 00
06/24/2015 14.5501 14.5501 14.5501 14.5501 373
06/23/2015 15.0417 15.0417 15.02 15.02 600
06/22/2015 14.87 15.075 14.55 15.075 16,039
06/19/2015 15.2 15.2 14.55 14.55 32,103
06/18/2015 14.99 15.25 14.45 15.2 12,175
06/17/2015 14.99 15 14.93 14.95 6,024
06/16/2015 14.94 14.97 14.451 14.93 14,526
06/15/2015 14.72 15 14.72 15 8,652
06/12/2015 14.75 14.75 14.75 14.75 368
06/11/2015 14.8 14.8 14.52 14.52 849
06/10/2015 14.95 14.95 14.4875 14.8 1,027
06/09/2015 14.88 14.88 14.78 14.78 385
06/08/2015 14.65 14.8 14.65 14.75 527
06/05/2015 14.36 14.89 14.25 14.78 1,575
06/04/2015 14.36 14.36 14.36 14.36 202
06/03/2015 14.36 14.36 14.36 14.36 310
06/02/2015 14.55 14.55 14.55 14.55 00
*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?