Georgetown Bancorp, Inc. Historical Stock Prices

GTWN 
$16.25
*  
unch
unch
Get GTWN Alerts
*Delayed - data as of Oct. 20, 2014 14:29 ET  -  Find a broker to begin trading GTWN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GTWN Real Time
 
 
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 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
14:29  16.25  16.25  16  16.25 3,161
10/17/2014 16.2499 16.2499 16.2499 16.2499 402
10/16/2014 16.15 16.25 16.15 16.25 1,426
10/15/2014 15.9 15.9 15.9 15.9 00
10/14/2014 15.9 15.9 15.9 15.9 00
10/13/2014 15.9 15.9 15.9 15.9 00
10/10/2014 15.9 15.9 15.9 15.9 104
10/09/2014 16.2 16.2 16.02 16.02 2,015
10/08/2014 16.1 16.25 16.056 16.056 34,263
10/07/2014 16.24 16.24 16.2 16.2 12,603
10/06/2014 16.25 16.25 16.25 16.25 00
10/03/2014 16.25 16.25 16.25 16.25 00
10/02/2014 16.12 16.25 16.12 16.25 1,696
10/01/2014 16.12 16.12 16.12 16.12 00
09/30/2014 16.12 16.12 16.12 16.12 755
09/29/2014 15.9101 15.9101 15.9101 15.9101 00
09/26/2014 15.9101 15.9101 15.9101 15.9101 104
09/25/2014 16.03 16.03 16.03 16.03 00
09/24/2014 16.03 16.03 16.03 16.03 213
09/23/2014 15.94 15.94 15.94 15.94 00
09/22/2014 15.94 15.94 15.94 15.94 00
09/19/2014 15.94 15.94 15.94 15.94 196
09/18/2014 15.91 15.91 15.91 15.91 00
09/17/2014 15.91 15.91 15.91 15.91 105
09/16/2014 16.06 16.06 16.06 16.06 00
09/15/2014 15.91 16.08 15.91 16.06 1,913
09/12/2014 15.9 15.9 15.9 15.9 101
09/11/2014 15.99 16.0301 15.77 15.77 3,070
09/10/2014 16.05 16.05 15.86 15.86 3,904
09/09/2014 15.8858 16.09 15.848 16.0199 12,705
09/08/2014 15.85 15.85 15.85 15.85 109
09/05/2014 15.97 15.97 15.97 15.97 00
09/04/2014 15.97 15.97 15.97 15.97 00
09/03/2014 16 16.1999 15.9199 15.97 4,600
09/02/2014 15.85 16.06 15.85 16 5,611
08/29/2014 15.85 15.85 15.85 15.85 100
08/28/2014 15.85 16.005 15.85 16.0001 3,596
08/27/2014 15.7 15.7 15.7 15.7 00
08/26/2014 15.7 15.7 15.7 15.7 00
08/25/2014 15.7 15.7 15.7 15.7 190
08/22/2014 15.68 15.68 15.68 15.68 100
08/21/2014 15.934 15.934 15.71 15.71 485
08/20/2014 15.65 15.65 15.65 15.65 00
08/19/2014 15.85 15.85 15.41 15.65 6,503
08/18/2014 15.836 15.836 15.836 15.836 498
08/15/2014 15.65 15.65 15.65 15.65 00
08/14/2014 15.65 15.65 15.65 15.65 400
08/13/2014 15.68 16.23 15.65 15.65 11,660
08/12/2014 15.5128 15.9 15.5128 15.84 1,605
08/11/2014 15.97 16 15.51 16 550
08/08/2014 16 16 16 16 00
08/07/2014 16 16 16 16 00
08/06/2014 16 16 16 16 188
08/05/2014 16 16 16 16 130
08/04/2014 16 16.03 16 16.0001 1,335
08/01/2014 15.48 15.48 15.25 15.3 2,073
07/31/2014 15.7 15.7 15.5 15.5 802
07/30/2014 15.7 15.7 15.7 15.7 157
07/29/2014 15.7 15.73 15.7 15.73 840
07/28/2014 15.58 15.58 15.58 15.58 00
07/25/2014 15.58 15.58 15.58 15.58 504
07/24/2014 15.67 15.67 15.67 15.67 00
07/23/2014 15.67 15.67 15.67 15.67 507
07/22/2014 15.74 15.74 15.53 15.53 300
07/21/2014 15.53 15.81 15.53 15.81 1,473
07/18/2014 15.85 15.96 15.85 15.9 523
07/17/2014 15.7 15.7 15.7 15.7 807
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?