Guaranty Federal Bancshares, Inc. Historical Stock Prices

GFED 
$12.5501
*  
0.0499
0.4%
Get GFED Alerts
*Delayed - data as of Oct. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  12.57  12.70  12.55  12.5501 1,286
10/23/2014 12.57 12.7 12.55 12.5501 1,286
10/22/2014 12.6 12.6 12.6 12.6 00
10/21/2014 12.63 12.63 12.55 12.6 2,854
10/20/2014 12.55 12.6 12.55 12.55 4,921
10/17/2014 12.31 12.55 12.31 12.55 7,750
10/16/2014 12.2 12.33 12.16 12.315 26,813
10/15/2014 12.25 12.25 12.15 12.15 18,066
10/14/2014 12.17 12.25 12.11 12.14 1,336
10/13/2014 12.19 12.26 12.1589 12.1589 5,697
10/10/2014 12.25 12.25 12.25 12.25 00
10/09/2014 12.2 12.25 12.2 12.25 3,216
10/08/2014 12.24 12.24 12.24 12.24 00
10/07/2014 12.25 12.3 12.24 12.24 2,321
10/06/2014 12.2717 12.29 12.26 12.26 1,502
10/03/2014 12.4399 12.4399 12.4399 12.4399 271
10/02/2014 12.31 12.31 12.3 12.3 456
10/01/2014 12.25 12.35 12.25 12.35 630
09/30/2014 12.25 12.25 12.25 12.25 00
09/29/2014 12.3 12.31 12.2071 12.25 13,642
09/26/2014 12.25 12.25 12.25 12.25 2,012
09/25/2014 12.3 12.3 12.3 12.3 00
09/24/2014 12.2 12.33 12.2 12.3 412
09/23/2014 12.29 12.35 12.25 12.25 1,280
09/22/2014 12.41 12.41 12.32 12.32 315
09/19/2014 12.32 12.32 12.3 12.3 557
09/18/2014 12.3 12.32 12.3 12.32 452
09/17/2014 12.44 12.44 12.44 12.44 113
09/16/2014 12.2 12.347 12.12 12.2 34,013
09/15/2014 12.44 12.47 12.24 12.25 1,004
09/12/2014 12.25 12.27 12.25 12.25 1,802
09/11/2014 12.39 12.39 12.16 12.32 21,285
09/10/2014 12.35 12.4 12.35 12.36 1,708
09/09/2014 12.4988 12.4988 12.4988 12.4988 235
09/08/2014 12.5 12.59 12.3 12.45 15,450
09/05/2014 12.55 12.55 12.55 12.55 500
09/04/2014 12.47 12.61 12.47 12.55 3,133
09/03/2014 12.5 12.69 12.45 12.46 6,517
09/02/2014 12.5 12.55 12.49 12.5 19,297
08/29/2014 12.51 12.51 12.51 12.51 176
08/28/2014 12.74 12.74 12.55 12.56 8,873
08/27/2014 12.55 12.72 12.5 12.7 10,800
08/26/2014 12.59 12.59 12.55 12.5501 616
08/25/2014 12.7 12.7 12.55 12.5501 880
08/22/2014 12.55 12.55 12.55 12.55 00
08/21/2014 12.55 12.55 12.55 12.55 100
08/20/2014 12.55 12.73 12.55 12.6 1,285
08/19/2014 12.57 12.57 12.55 12.55 267
08/18/2014 12.5 12.667 12.5 12.667 1,682
08/15/2014 12.69 12.69 12.5 12.5 2,379
08/14/2014 12.6 12.6 12.6 12.6 297
08/13/2014 12.6 12.6 12.6 12.6 201
08/12/2014 12.6096 12.6096 12.6096 12.6096 00
08/11/2014 12.65 12.65 12.6 12.6096 17,219
08/08/2014 12.612 12.612 12.5 12.5001 500
08/07/2014 12.5 12.6881 12.5 12.6881 357
08/06/2014 12.6737 12.6737 12.49 12.49 4,361
08/05/2014 12.6748 12.6748 12.5 12.5 1,618
08/04/2014 12.7 12.7247 12.55 12.7247 1,917
08/01/2014 12.51 12.69 12.5 12.69 1,755
07/31/2014 12.6528 12.6528 12.6528 12.6528 339
07/30/2014 12.6 12.65 12.5 12.65 5,204
07/29/2014 12.502 12.7 12.5 12.5 582
07/28/2014 12.59 12.7 12.59 12.6604 6,432
07/25/2014 12.5 12.503 12.4 12.5 5,583
07/24/2014 12.55 12.5501 12.45 12.469 10,345
07/23/2014 12.6 12.68 12.59 12.68 819
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?