Guaranty Federal Bancshares, Inc. Historical Stock Prices

GFED 
$14.585
*  
unch
unch
Get GFED Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading GFED now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GFED After Hours
 
 
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 27-FEB-2015 TO 27-MAY-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  14.585 N/A N/A  14.585 0
05/27/2015 14.6 14.75 14.585 14.585 560
05/26/2015 14.55 14.55 14.55 14.55 1,001
05/22/2015 14.73 14.73 14.73 14.73 00
05/21/2015 14.73 14.73 14.73 14.73 00
05/20/2015 14.61 14.73 14.61 14.73 317
05/19/2015 14.57 14.57 14.55 14.55 1,000
05/18/2015 14.55 14.55 14.55 14.55 456
05/15/2015 14.58 14.58 14.58 14.58 00
05/14/2015 14.55 14.58 14.55 14.58 350
05/13/2015 14.65 14.65 14.55 14.55 254
05/12/2015 14.57 14.57 14.57 14.57 100
05/11/2015 14.605 14.605 14.605 14.605 00
05/08/2015 14.8 14.8 14.5501 14.605 2,700
05/07/2015 14.8 14.8 14.8 14.8 1,016
05/06/2015 14.8 14.82 14.8 14.8 3,922
05/05/2015 14.75 14.75 14.75 14.75 709
05/04/2015 14.83 14.85 14.83 14.85 3,302
05/01/2015 14.86 14.86 14.86 14.86 160
04/30/2015 14.84 14.84 14.84 14.84 100
04/29/2015 14.6 14.75 14.6 14.74 3,100
04/28/2015 14.6 14.6 14.37 14.6 16,370
04/27/2015 14.58 14.58 14.58 14.58 00
04/24/2015 14.58 14.58 14.58 14.58 195
04/23/2015 14.45 14.45 14.45 14.45 00
04/22/2015 14.4 14.45 14.4 14.45 677
04/21/2015 14.4015 14.4015 14.4015 14.4015 200
04/20/2015 14.35 14.5 14.35 14.45 3,912
04/17/2015 14.5 14.5 14.3 14.3001 682
04/16/2015 14.54 14.54 14.44 14.44 858
04/15/2015 14.49 14.49 14.45 14.45 476
04/14/2015 14.4 14.4 14.4 14.4 00
04/13/2015 14.4 14.4 14.4 14.4 00
04/10/2015 14.4 14.4 14.4 14.4 00
04/09/2015 14.8 14.8 14.4 14.4 400
04/08/2015 14.42 14.42 14.42 14.42 00
04/07/2015 14.74 14.74 14.39 14.42 1,015
04/06/2015 14.25 14.96 14.25 14.96 1,475
04/02/2015 14.29 14.315 14.25 14.31 1,180
04/01/2015 14.35 14.4 14.35 14.4 1,555
03/31/2015 14.51 14.51 14.51 14.51 00
03/30/2015 14.451 14.51 14.451 14.51 546
03/27/2015 14.45 14.45 14.45 14.45 135
03/26/2015 14.3 14.44 14.3 14.4 1,394
03/25/2015 14.63 14.94 14.4101 14.4101 721
03/24/2015 14.39 14.46 14.39 14.43 678
03/23/2015 14.98 14.9899 14.34 14.34 3,149
03/20/2015 14.85 14.9 14.75 14.9 4,892
03/19/2015 14.902 14.902 14.902 14.902 00
03/18/2015 14.902 14.902 14.902 14.902 458
03/17/2015 14.85 14.85 14.85 14.85 689
03/16/2015 14.765 14.8 14.765 14.8 209
03/13/2015 14.81 14.81 14.81 14.81 229
03/12/2015 14.59 14.805 14.56 14.805 4,251
03/11/2015 14.906 14.95 14.54 14.54 825
03/10/2015 14.96 14.96 14.96 14.96 00
03/09/2015 14.96 14.96 14.96 14.96 00
03/06/2015 14.96 14.96 14.96 14.96 00
03/05/2015 15 15 14.91 14.96 800
03/04/2015 14.8332 14.8332 14.8332 14.8332 1,001
03/03/2015 14.43 14.7499 14.43 14.73 830
03/02/2015 14.5 14.51 14.5 14.51 531
02/27/2015 14.63 14.63 14.43 14.43 4,321
*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?