Georgetown Bancorp, Inc. Historical Stock Prices

GTWN 
$15.58
*  
0.09
0.57%
Get GTWN Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading GTWN 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.58  15.58  15.58  15.58 504
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
07/16/2014 16 16 16 16 00
07/15/2014 16 16 16 16 00
07/14/2014 15.85 16 15.85 16 337
07/11/2014 16 16 16 16 00
07/10/2014 16 16 16 16 00
07/09/2014 15.85 16.15 15.85 16 1,300
07/08/2014 15.9999 15.9999 15.98 15.9999 1,279
07/07/2014 15.945 16 15.945 16 819
07/03/2014 16.15 16.15 16.15 16.15 00
07/02/2014 15.64 16.15 15.64 16.15 602
07/01/2014 16.04 16.25 15.65 15.65 3,005
06/30/2014 16.9 16.9 16.9 16.9 00
06/27/2014 16.09 16.9 16.09 16.9 1,153
06/26/2014 16.8 16.8 15.77 16.8 5,867
06/25/2014 15.972 15.972 15.972 15.972 358
06/24/2014 15.56 16.57 15.56 16.45 1,163
06/23/2014 16.22 16.74 15.97 16.74 2,471
06/20/2014 15.78 15.78 15.78 15.78 9,776
06/19/2014 16.67 17.65 16.01 16.97 1,270
06/18/2014 17.3 17.72 17.3 17.72 896
06/17/2014 17.64 17.72 17.64 17.72 437
06/16/2014 17.72 17.75 16.11 17.71 1,325
06/13/2014 18 18 16.3 17.73 2,491
06/12/2014 16.32 18.56 15.3 18.21 4,128
06/11/2014 15.5 15.84 15.44 15.5 3,035
06/10/2014 14.8072 15.68 14.8072 15.5 3,489
06/09/2014 15 15.68 15 15.63 5,700
06/06/2014 15 15 15 15 1,679
06/05/2014 14.15 15 14.15 15 1,060
06/04/2014 14.86 14.86 14.86 14.86 00
06/03/2014 15.0368 15.0368 14.71 14.86 1,162
06/02/2014 14.78 14.78 14.4 14.4 2,008
05/30/2014 14.75 14.9 14.75 14.9 678
05/29/2014 15 15.05 14.75 15 5,908
05/28/2014 14.15 15.08 14.15 15 4,470
05/27/2014 14.81 15 14.81 15 788
05/23/2014 15 15 14.53 14.7005 2,717
05/22/2014 14.08 14.08 14.08 14.08 00
05/21/2014 14.08 14.08 14.08 14.08 1,089
05/20/2014 15 15 15 15 00
05/19/2014 14.9 15 14.84 15 1,382
05/16/2014 14.901 14.901 14.901 14.901 00
05/15/2014 14.901 14.901 14.901 14.901 360
05/14/2014 14.95 14.95 14.92 14.95 3,435
05/13/2014 14.95 15 14.95 14.9999 1,722
05/12/2014 15 15 14.57 14.58 961
05/09/2014 15 15 14.9999 15 695
05/08/2014 14.999 14.999 14.999 14.999 450
05/07/2014 14.98 15.099 14.8508 15.099 2,432
05/06/2014 14.94 15 14.85 15 5,020
05/05/2014 15 15 15 15 00
05/02/2014 15 15 14.99 15 1,850
05/01/2014 15 15 15 15 407
04/30/2014 15 15 14.85 14.85 4,870
04/29/2014 15 15 15 15 2,700
04/28/2014 15 15.1499 15 15 2,555
04/25/2014 15 15 15 15 1,000
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?