Guaranty Federal Bancshares, Inc. Historical Stock Prices

GFED 
$14.55
*  
0.035
0.24%
Get GFED Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading GFED now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GFED Pre-Market
 
 
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: 1 Year, From 01-JUN-2014 TO 01-JUN-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  14.75  14.58  14.55  14.55 1,040
06/01/2015 14.58 14.58 14.55 14.55 1,040
05/29/2015 14.585 14.585 14.585 14.585 00
05/28/2015 14.585 14.585 14.585 14.585 00
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
02/26/2015 14.4 14.53 14.4 14.53 765
02/25/2015 14.35 14.44 14.35 14.43 621
02/24/2015 14.4 14.45 14.328 14.328 1,494
02/23/2015 14.36 14.36 14.36 14.36 287
02/20/2015 14.5499 14.5499 14.53 14.53 1,915
02/19/2015 14.4 14.4 14.4 14.4 00
02/18/2015 14.45 14.4501 14.4 14.4 675
02/17/2015 14.4 14.55 14.4 14.45 2,333
02/13/2015 14.4001 14.72 14.4001 14.434 1,021
02/12/2015 14.77 14.77 14.48 14.48 895
02/11/2015 14.473 14.66 14.46 14.66 2,028
02/10/2015 14.355 14.85 14.355 14.83 1,547
02/09/2015 14.53 14.85 14.27 14.85 8,389
02/06/2015 14.76 14.87 14.56 14.86 11,127
02/05/2015 14.976 15 14.9696 15 600
02/04/2015 14.95 14.95 14.7501 14.7501 1,996
02/03/2015 15.051 15.149 14.8 15 5,037
02/02/2015 15.5 15.5 14.69 14.79 4,511
01/30/2015 14.75 14.75 14.5437 14.5437 5,757
01/29/2015 15.15 15.15 15.02 15.02 5,818
01/28/2015 15.25 15.25 14.95 14.95 2,538
01/27/2015 15.5 15.5 15.2499 15.2499 1,940
01/26/2015 15 15.45 14.7 14.95 16,422
01/23/2015 14.23 14.6711 14.23 14.25 7,453
01/22/2015 14.01 14.1 14 14.1 4,311
01/21/2015 13.48 14.51 13.48 14.1 15,186
01/20/2015 13.49 13.49 13.25 13.49 1,343
01/16/2015 13.37 13.4 13.36 13.38 2,847
01/15/2015 13.37 13.37 13.37 13.37 189
01/14/2015 13.315 13.376 13.245 13.27 18,107
01/13/2015 13.12 13.3097 13.12 13.13 394
01/12/2015 13.1 13.4 13.1 13.37 2,700
01/09/2015 13.25 13.25 13.1001 13.1001 15,400
01/08/2015 13.11 13.16 13.01 13.024 3,874
01/07/2015 13.1 13.28 13.1 13.28 2,415
01/06/2015 13.36 13.36 13 13.1 1,413
01/05/2015 13.3999 13.3999 13.3999 13.3999 227
01/02/2015 13.14 13.26 13.11 13.26 2,246
12/31/2014 13 13.38 13 13.17 10,693
12/30/2014 13.05 13.2 13.05 13.2 202
12/29/2014 13.1 13.4 13.1 13.4 2,588
12/26/2014 13.39 13.39 13.39 13.39 00
12/24/2014 13.087 13.39 13.087 13.39 2,597
12/23/2014 13.09 13.42 13.09 13.35 1,334
12/22/2014 13.02 13.4 13.02 13.1 764
12/19/2014 13.2999 13.3001 13.25 13.25 3,277
12/18/2014 13.01 13.3 13.01 13.3 280
12/17/2014 13.0101 13.25 13.0101 13.25 1,375
12/16/2014 13 13 13 13 00
12/15/2014 13 13 13 13 2,524
12/12/2014 13.05 13.25 13.05 13.25 404
12/11/2014 13.15 13.3 13.15 13.2999 460
12/10/2014 13.25 13.25 13.25 13.25 183
12/09/2014 13.25 13.25 13.25 13.25 00
12/08/2014 13.16 13.3 13.15 13.25 24,786
12/05/2014 13.25 13.3 13.15 13.3 2,138
12/04/2014 13.25 13.34 13.22 13.34 1,901
12/03/2014 12.9301 12.9301 12.9301 12.9301 655
12/02/2014 12.82 12.82 12.82 12.82 00
12/01/2014 12.82 12.82 12.82 12.82 1,830
11/28/2014 12.9054 12.9054 12.9054 12.9054 00
11/26/2014 12.9054 12.9054 12.9054 12.9054 100
11/25/2014 12.98 13.3 12.98 13 33,645
11/24/2014 12.91 12.91 12.91 12.91 176
11/21/2014 12.85 12.95 12.8 12.95 6,519
11/20/2014 12.98 12.98 12.98 12.98 125
11/19/2014 12.82 12.982 12.8 12.952 1,090
11/18/2014 12.82 12.82 12.8 12.8 1,504
11/17/2014 12.95 12.95 12.95 12.95 00
11/14/2014 12.93 12.95 12.851 12.95 3,865
11/13/2014 12.8484 12.8484 12.8484 12.8484 1,115
11/12/2014 12.8 12.8 12.701 12.8 1,092
11/11/2014 12.7 12.8 12.7 12.8 6,602
11/10/2014 12.78 12.8 12.75 12.75 1,431
11/07/2014 12.78 12.799 12.78 12.799 200
11/06/2014 12.75 12.75 12.7383 12.74 2,000
11/05/2014 12.74 12.74 12.74 12.74 143
11/04/2014 12.74 12.74 12.74 12.74 415
11/03/2014 12.7112 12.74 12.65 12.7 4,369
10/31/2014 12.7399 12.7399 12.7399 12.7399 247
10/30/2014 12.602 12.65 12.602 12.65 447
10/29/2014 12.74 12.74 12.74 12.74 201
10/28/2014 12.68 12.69 12.65 12.65 1,250
10/27/2014 12.4 12.69 12.4 12.65 9,778
10/24/2014 12.55 12.7 12.55 12.7 13,566
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
07/22/2014 12.55 12.55 12.55 12.55 00
07/21/2014 12.52 12.55 12.52 12.55 999
07/18/2014 12.5 12.75 12.5 12.52 1,051
07/17/2014 12.61 12.61 12.5 12.5 2,547
07/16/2014 12.56 12.7 12.5366 12.55 2,100
07/15/2014 12.51 12.622 12.51 12.55 2,419
07/14/2014 12.55 12.55 12.51 12.52 1,958
07/11/2014 12.28 12.56 12.28 12.56 2,118
07/10/2014 12.65 12.65 12.44 12.44 474
07/09/2014 12.6 12.8 12.55 12.55 3,626
07/08/2014 12.5 12.77 12.5 12.76 471
07/07/2014 12.5 12.5 12.5 12.5 247
07/03/2014 12.12 12.2796 12.12 12.2796 332
07/02/2014 12.5 12.69 12.5 12.5 1,539
07/01/2014 12.44 12.64 12.35 12.64 6,268
06/30/2014 12.58 12.59 12.49 12.5 3,202
06/27/2014 12.57 12.64 12.57 12.6 6,501
06/26/2014 12.55 12.59 12.5 12.59 1,691
06/25/2014 12.4 12.51 12.4 12.51 2,314
06/24/2014 12.59 12.59 12.51 12.51 394
06/23/2014 12.5 12.51 12.5 12.5 1,332
06/20/2014 12.5 12.59 12.45 12.45 5,615
06/19/2014 12.5 12.5 12.49 12.5 6,701
06/18/2014 12.5 12.5 12.455 12.49 2,879
06/17/2014 12.5 12.5 12.45 12.49 1,855
06/16/2014 12.25 12.516 12.25 12.5 2,668
06/13/2014 12.49 12.49 12.16 12.44 1,772
06/12/2014 12.96 12.96 12.59 12.59 3,319
06/11/2014 12.6454 12.85 12.6454 12.85 889
06/10/2014 12.81 12.81 12.51 12.74 21,114
06/09/2014 12.76 12.76 12.6 12.64 993
06/06/2014 12.75 12.75 12.75 12.75 133
06/05/2014 12.5 12.74 12.5 12.66 10,265
06/04/2014 12.5 12.539 12.5 12.539 2,363
06/03/2014 12.5 12.5278 12.5 12.5278 1,470
06/02/2014 12.5 12.52 12.5 12.52 1,029
*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?