Quantcast
GNBC

Historical Stock Prices

$22.225
*  
0.075
0.34%
Get GNBC Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 22.1 22.4 21.9 22.2 73,741
07/19/2018 22.2 22.275 22 22.15 96,063
07/18/2018 21.65 22.35 21.6 22.3 142,791
07/17/2018 21.8 22.1 21.6 21.6 61,517
07/16/2018 21.65 21.9 21.475 21.85 144,441
07/13/2018 21.75 21.925 21.5 21.65 92,633
07/12/2018 22.3 22.3 21.6 21.7 135,887
07/11/2018 22.1 22.25 21.95 22.1 121,807
07/10/2018 22.3 22.475 21.675 22.15 266,553
07/09/2018 21.95 22.5 21.95 22.4 223,202
07/06/2018 21.85 21.95 19.55 21.9 532,939
07/05/2018 21.7 21.85 21.525 21.85 123,192
07/03/2018 21.9 22 21.525 21.55 83,041
07/02/2018 21.4 22.05 21.4 21.9 205,113
06/29/2018 21.7 22 21.2 21.6 303,211
06/28/2018 21.95 21.95 20.25 21.7 336,111
06/27/2018 22.1 22.45 21.8 21.95 342,429
06/26/2018 21.95 22.2 21.66 22.1 228,406
06/25/2018 22.45 22.5 21.95 22.05 373,804
06/22/2018 22.85 23 22.275 22.55 583,606
06/21/2018 23.05 23.075 22.675 22.75 203,322
06/20/2018 23.45 23.55 23 23 154,497
06/19/2018 23.05 23.6 22.9 23.4 185,434
06/18/2018 23 23.35 22.8 23.2 149,210
06/15/2018 23.25 23.25 23 23.1 798,432
06/14/2018 23.65 23.65 23.25 23.3 212,207
06/13/2018 23.5 23.85 23.125 23.65 251,907
06/12/2018 23.7 23.8 23.3 23.5 193,601
06/11/2018 23.6 23.85 23.5 23.6 296,436
06/08/2018 23.2 23.55 23.1 23.5 267,054
06/07/2018 23.2 23.45 23.05 23.2 216,561
06/06/2018 22.65 23.15 22.6 23.15 309,166
06/05/2018 23.05 23.1 22.55 22.65 200,888
06/04/2018 22.8 23.1 22.45 23.05 535,136
06/01/2018 22.55 22.9 22.2 22.7 268,386
05/31/2018 22.45 22.6 22.25 22.45 233,952
05/30/2018 22.25 22.65 22.2 22.5 266,270
05/29/2018 22.55 22.85 22.125 22.2 484,889
05/25/2018 22.5 22.825 22.5 22.6 505,234
05/24/2018 22.8 23 22.275 22.5 911,170
05/23/2018 23.55 23.75 23.475 23.65 115,024
05/22/2018 23.9 24.15 23.6 23.6 191,590
05/21/2018 23.8 24 23.7 23.85 133,591
05/18/2018 23.95 24 23.5 23.7 85,015
05/17/2018 23.65 24 23.55 23.85 159,509
05/16/2018 23.5 23.9 23.375 23.75 167,665
05/15/2018 23.1 23.8 23.1 23.45 132,097
05/14/2018 23.35 23.425 23.075 23.15 113,229
05/11/2018 23.2 23.45 23.1 23.35 66,789
05/10/2018 23.15 23.3 22.875 23.25 134,249
05/09/2018 23 23.3 22.9 23.2 185,515
05/08/2018 22.6 23.1 22.6 23.05 147,676
05/07/2018 22.4 22.775 22.25 22.6 93,732
05/04/2018 21.8 22.75 21.8 22.45 151,723
05/03/2018 22.35 22.45 21.85 21.9 211,821
05/02/2018 22.35 22.5 22.15 22.3 144,586
05/01/2018 22.5 22.55 22 22.3 164,598
04/30/2018 22.45 24.195 22.45 22.55 185,605
04/27/2018 23.35 23.35 21.95 22.25 444,948
04/26/2018 23.8 23.9 23.5 23.55 69,969
04/25/2018 23.95 23.95 23.65 23.75 117,436
04/24/2018 23.95 24.2 23.6 23.9 137,918
04/23/2018 23.75 23.9 23.5 23.9 135,682
04/20/2018 23.35 23.725 23.3 23.65 171,523
*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?

Smart Portfolio