Quantcast

Historical Stock Prices

GNCA 
$4.25
*  
0.20
4.49%
Get GNCA Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading GNCA now
Exchange:NASDAQ
Industry: Health Care
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 4.51 4.54 4.04 4.25 66,624
05/23/2019 4.5 4.638 4.25 4.45 142,918
05/22/2019 4.648 4.75 4.4 4.45 91,624
05/21/2019 5.12 5.2784 4.72 4.7544 79,840
05/20/2019 5.52 5.552 4.9608 5.3104 67,742
05/17/2019 5.8 5.9592 5.52 5.5592 46,200
05/16/2019 5.856 6.28 5.68 5.76 183,782
05/15/2019 5.68 5.792 5.52 5.792 40,623
05/14/2019 5.688 5.824 5.44 5.7072 48,940
05/13/2019 5.7136 5.828 5.6 5.8008 18,534
05/10/2019 5.912 6 5.6 5.7048 45,227
05/09/2019 5.44 6.008 5.44 5.904 90,410
05/08/2019 5.5704 5.84 5.5216 5.76 12,715
05/07/2019 5.7048 5.84 5.6 5.6392 34,039
05/06/2019 5.6 6 5.52 5.6424 38,259
05/03/2019 5.52 5.832 5.44 5.624 17,626
05/02/2019 5.528 5.76 5.36 5.5832 24,742
05/01/2019 6 6 5.3608 5.52 26,072
04/30/2019 6 6.0708 5.28 5.6 87,905
04/29/2019 5.5192 6.08 5.4408 6.0792 65,801
04/26/2019 5.56 5.6 5.3656 5.536 32,509
04/25/2019 5.52 5.672 5.44 5.5568 22,613
04/24/2019 5.3824 5.6792 5.28 5.44 21,272
04/23/2019 5.6 5.6 5.36 5.5192 37,143
04/22/2019 5.5056 5.6 5.36 5.452 22,460
04/18/2019 5.6176 5.68 5.3 5.5744 21,910
04/17/2019 5.368 5.6 5.3462 5.512 31,948
04/16/2019 5.724 5.84 5.336 5.5128 28,184
04/15/2019 5.5992 5.76 5.4408 5.648 19,484
04/12/2019 5.6 5.8384 5.4424 5.6 26,385
04/11/2019 5.76 5.904 5.4944 5.6112 24,987
04/10/2019 6.016 6.16 5.5192 5.76 73,129
04/09/2019 5.76 6.16 5.608 6.016 84,851
04/08/2019 5.44 6 5.4224 5.768 180,042
04/05/2019 5.2 5.44 5.1064 5.3328 93,163
04/04/2019 5.12 5.2776 4.96 5.04 50,690
04/03/2019 4.96 5.28 4.728 5.04 100,501
04/02/2019 4.584 4.88 4.56 4.6 126,750
04/01/2019 4.8 5 4.4904 4.5512 82,873
03/29/2019 4.8 4.968 4.6568 4.72 36,437
03/28/2019 4.648 5.1048 4.648 4.84 15,373
03/27/2019 4.9008 5.1832 4.728 4.728 26,315
03/26/2019 4.956 5.2 4.88 4.9624 17,281
03/25/2019 5.3872 5.3872 4.5784 4.8808 58,601
03/22/2019 5.76 5.76 5.2 5.3432 53,060
03/21/2019 5.84 5.92 5.52 5.752 22,218
03/20/2019 5.696 5.92 5.6 5.76 16,932
03/19/2019 5.92 5.9984 5.6 5.7384 25,404
03/18/2019 5.9936 6.0792 5.68 5.92 29,216
03/15/2019 5.856 6.08 5.68 5.92 33,658
03/14/2019 6.1944 6.1944 5.68 5.92 37,192
03/13/2019 6.16 6.16 6 6.08 30,033
03/12/2019 6.072 6.208 5.8808 6.12 25,498
03/11/2019 6.24 6.4 5.8432 6 38,111
03/08/2019 6.496 6.56 5.84 6.2 43,217
03/07/2019 6.3128 6.5592 6.1624 6.392 35,788
03/06/2019 6.7752 6.7752 6.1592 6.24 21,658
03/05/2019 6.32 6.64 6.0016 6.6176 56,734
03/04/2019 6.3192 6.5592 6 6.36 57,669
03/01/2019 5.84 6.24 5.6 6.0872 83,722
02/28/2019 6.24 6.4 5.308 5.84 210,553
02/27/2019 7.28 7.44 6.0288 7.2 155,893
02/26/2019 5.72 7.56 5.72 7.04 485,024
02/25/2019 4.72 5.76 4.56 5.3488 261,210
*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