Georgetown Bancorp, Inc. Historical Stock Prices

GTWN 
$16.5
*  
unch
unch
Get GTWN Alerts
*Delayed - data as of Nov. 28, 2014 11:44 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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
11:44 N/A N/A N/A  16.50 0
11/26/2014 16.35 16.5 16.35 16.5 3,802
11/25/2014 16.5 16.6 16.48 16.6 2,623
11/24/2014 16.16 16.16 16.16 16.16 00
11/21/2014 16.37 16.37 16.16 16.16 501
11/20/2014 16.5701 16.5701 16.5701 16.5701 00
11/19/2014 16.5701 16.5701 16.5701 16.5701 368
11/18/2014 16.325 16.5 16.2 16.39 4,400
11/17/2014 16.4 16.4 16.4 16.4 100
11/14/2014 16.5 16.5 16.5 16.5 1,106
11/13/2014 16.7499 16.7499 16.7499 16.7499 00
11/12/2014 16.7499 16.7499 16.7499 16.7499 00
11/11/2014 16.7499 16.7499 16.7499 16.7499 00
11/10/2014 16.7499 16.7499 16.7499 16.7499 106
11/07/2014 16.5 16.75 16.5 16.75 3,195
11/06/2014 16.48 16.48 16.48 16.48 00
11/05/2014 16.48 16.48 16.48 16.48 160
11/04/2014 16.45 16.45 16.45 16.45 00
11/03/2014 16.45 16.45 16.45 16.45 00
10/31/2014 16.4999 16.4999 16.45 16.45 533
10/30/2014 16.31 16.31 16.31 16.31 00
10/29/2014 16.31 16.31 16.31 16.31 00
10/28/2014 16.31 16.31 16.31 16.31 00
10/27/2014 16.31 16.31 16.31 16.31 259
10/24/2014 16.15 16.2501 16.15 16.2501 1,380
10/23/2014 16.25 16.25 16.25 16.25 839
10/22/2014 16.14 16.14 16.14 16.14 00
10/21/2014 16.14 16.14 16.14 16.14 00
10/20/2014 16.25 16.25 16 16.14 3,261
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
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?