GNBC

Historical Stock Prices

$14.55
*  
0.10
0.69%
Get GNBC Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading GNBC 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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 14.6 14.9 14.25 14.55 87,839
01/12/2017 14.9 14.9 14.15 14.45 129,346
01/11/2017 15.2 15.35 14.75 15 97,156
01/10/2017 14.55 15.35 14.5 15.1 84,632
01/09/2017 15.2 15.2 14.35 14.6 90,743
01/06/2017 15.5 15.5 15.1 15.3 97,430
01/05/2017 15.3 15.5 15.1 15.45 139,094
01/04/2017 15.3 15.55 15.2 15.45 126,582
01/03/2017 15.4 15.7 15.15 15.2 130,466
12/30/2016 15.5 15.55 15.1 15.2 94,925
12/29/2016 15.15 15.5 15.1 15.5 77,601
12/28/2016 15.2 15.5 15.05 15.1 251,803
12/27/2016 15.1 15.35 14.95 15.05 81,956
12/23/2016 15.4 15.425 14.95 15.15 55,003
12/22/2016 15 15.5 14.95 15.4 116,335
12/21/2016 15.2 15.4705 15 15.05 117,983
12/20/2016 14.9 15.3 14.9 15.25 186,305
12/19/2016 14.05 14.9 13.9 14.85 136,491
12/16/2016 13.65 14 13.6 14 389,528
12/15/2016 13.35 13.9 13.3 13.6 181,039
12/14/2016 13.2 13.4 13.05 13.2 71,662
12/13/2016 13.4 13.4 13 13.3 98,698
12/12/2016 13.45 13.5 13.25 13.3 52,662
12/09/2016 13.35 13.5 13.1 13.5 127,913
12/08/2016 13.15 13.5 13.1 13.35 95,423
12/07/2016 12.95 13.175 12.75 13.1 109,742
12/06/2016 13.15 13.45 12.85 12.9 104,278
12/05/2016 13 13.45 12.75 13.1 215,082
12/02/2016 12.85 13 12.55 12.9 62,441
12/01/2016 12.6 12.95 12.6 12.8 61,652
11/30/2016 12.7 12.7 12.45 12.5 210,031
11/29/2016 12.7 12.7 12.45 12.55 43,887
11/28/2016 12.65 12.8 12.45 12.55 40,686
11/25/2016 12.95 13 12.85 12.95 9,152
11/23/2016 12.9 13.025 12.775 12.95 96,601
11/22/2016 12.7 13.0796 12.65 12.9 138,722
11/21/2016 12.5 12.87 12.45 12.7 54,216
11/18/2016 12.65 12.65 12.1 12.5 59,930
11/17/2016 12.45 12.75 12.15 12.55 50,769
11/16/2016 12.5 12.6 12.3 12.45 77,902
11/15/2016 12.55 12.7 12.3 12.55 53,915
11/14/2016 12.55 13.2 12.45 12.75 145,193
11/11/2016 11.35 12.4 10.7 12.4 167,303
11/10/2016 10.95 11.95 10.8 11.45 122,745
11/09/2016 10.25 10.9 10.25 10.8 94,955
11/08/2016 10.05 10.2 9.9 10.2 45,023
11/07/2016 10.05 10.1 9.9 10.05 54,149
11/04/2016 9.45 9.75 9.3 9.7 128,832
11/03/2016 9.6 9.8 9.35 9.4 103,117
11/02/2016 10.1 10.15 9.75 9.8 61,884
11/01/2016 10.35 10.4 9.9 10.15 87,527
10/31/2016 10.55 10.55 10.25 10.35 58,380
10/28/2016 10.35 10.6 10.35 10.525 38,941
10/27/2016 10.8 10.85 10.4 10.65 42,781
10/26/2016 10.8 10.85 10.65 10.65 27,897
10/25/2016 10.85 11.3 10.8 10.8 17,191
10/24/2016 10.95 11.05 10.75 10.9 54,639
10/21/2016 10.86 11.0845 10.86 10.89 14,091
10/20/2016 10.97 11.06 10.89 11 22,323
10/19/2016 10.94 11.11 10.71 10.98 60,492
10/18/2016 11.12 11.17 10.88 10.89 73,456
10/17/2016 11.46 11.57 10.82 10.99 53,757
10/14/2016 11.33 11.515 11.27 11.39 27,257
10/13/2016 11.39 11.39 11.15 11.21 31,000
*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?