Home > Quotes > GFED > Historical Prices

Guaranty Federal Bancshares, Inc. Historical Stock Prices

GFED 
$10
*  
unch
  negative  
unch
Get GFED Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Finance
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: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  9.99  10  10  10 130
05/23/2013 10 10 10 10 130
05/22/2013 10 10 10 10 00
05/21/2013 10 10 10 10 00
05/20/2013 10 10 10 10 200
05/17/2013 10 10.0001 10 10.0001 300
05/16/2013 9.9 9.934 9.86 9.9 4,855
05/15/2013 9.85 9.88 9.85 9.88 404
05/14/2013 9.87 9.873 9.86 9.8701 493
05/13/2013 10.1765 10.1765 10.1765 10.1765 00
05/10/2013 10.1765 10.1765 10.1765 10.1765 00
05/09/2013 9.99 10.1765 9.99 10.1765 1,875
05/08/2013 9.9 9.9 9.9 9.9 400
05/07/2013 10.05 10.05 9.91 9.9114 2,931
05/06/2013 9.91 9.91 9.91 9.91 00
05/03/2013 9.91 9.9999 9.91 9.91 3,700
05/02/2013 9.95 9.9999 9.95 9.95 1,999
05/01/2013 9.95 10.1 9.95 9.95 3,451
04/30/2013 9.954 10.1 9.95 10.09 1,300
04/29/2013 10.008 10.075 9.95 9.95 4,005
04/26/2013 10.01 10.11 10 10.1 3,670
04/25/2013 9.95 10 9.911 9.911 7,847
04/24/2013 9.63 9.99 9.63 9.98 2,789
04/23/2013 9.74 9.74 9.74 9.74 219
04/22/2013 9.93 9.93 9.93 9.93 100
04/19/2013 9.95 10 9.95 10 6,855
04/18/2013 9.5001 10 9.5001 9.6972 3,211
04/17/2013 9.77 9.77 9.73 9.73 750
04/16/2013 9.91 9.91 9.91 9.91 100
04/15/2013 9.85 9.85 9.62 9.62 800
04/12/2013 9.95 9.95 9.68 9.68 500
04/11/2013 9.52 9.52 9.52 9.52 00
04/10/2013 9.9 9.9 9.52 9.52 200
04/09/2013 9.46 9.46 9.46 9.46 00
04/08/2013 9.46 9.46 9.46 9.46 300
04/05/2013 9.56 9.56 9.41 9.41 1,388
04/04/2013 9.49 9.68 9.46 9.68 6,316
04/03/2013 9.55 9.55 9.4001 9.4001 300
04/02/2013 9.52 9.7 9.3 9.52 6,989
04/01/2013 9.54 9.54 9.54 9.54 00
03/28/2013 9.54 9.54 9.54 9.54 00
03/27/2013 9.54 9.54 9.54 9.54 200
03/26/2013 9.55 9.55 9.55 9.55 00
03/25/2013 9.55 9.55 9.55 9.55 00
03/22/2013 9.55 9.55 9.55 9.55 00
03/21/2013 9.554 9.95 9.55 9.55 409
03/20/2013 9.53 9.53 9.53 9.53 00
03/19/2013 9.51 9.53 9.51 9.53 589
03/18/2013 9.95 9.95 9.31 9.53 2,304
03/15/2013 10.13 10.13 10.13 10.13 00
03/14/2013 10 10.13 9.9683 10.13 750
03/13/2013 9.78 9.78 9.75 9.75 2,403
03/12/2013 9.93 9.93 9.75 9.7501 650
03/11/2013 9.94 9.95 9.94 9.95 600
03/08/2013 9.95 9.95 9.95 9.95 2,325
03/07/2013 9.7501 9.95 9.7501 9.95 500
03/06/2013 9.79 9.8653 9.75 9.8653 2,319
03/05/2013 9.9 10 9.75 9.9 2,275
03/04/2013 9.95 9.95 9.95 9.95 00
03/01/2013 9.95 9.95 9.95 9.95 00
02/28/2013 9.95 9.95 9.95 9.95 500
02/27/2013 10.15 10.15 10.15 10.15 100
02/26/2013 10.13 10.13 10.13 10.13 00
02/25/2013 10.13 10.13 10.13 10.13 00
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.