Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guaranty Fedl Bcshs (NQ: GFED )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 31, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.889 6.400 5.889 6.266 2,508 +0.38(+6.40%)
Jan 30, 2012 5.755 6.081 5.755 5.889 11,461 -0.49(-7.74%)
Jan 27, 2012 6.132 6.383 6.056 6.383 2,972 +0.31(+5.10%)
Jan 26, 2012 6.006 6.508 6.006 6.073 6,888 +0.40(+7.09%)
Jan 25, 2012 5.445 5.864 5.114 5.671 12,882 +0.60(+11.90%)
Jan 24, 2012 4.758 5.068 4.758 5.068 2,495 +0.00(+0.00%)
Jan 23, 2012 5.277 5.277 5.068 5.068 5,471 -0.21(-3.97%)
Jan 20, 2012 5.445 5.445 5.277 5.277 931 -0.08(-1.41%)
Jan 19, 2012 5.336 5.353 5.336 5.353 642 -0.09(-1.69%)
Jan 18, 2012 5.319 5.445 5.319 5.445 238 +0.00(+0.00%)
Jan 13, 2012 5.445 5.445 5.445 5.445 238 +0.21(+4.00%)
Jan 11, 2012 5.235 5.235 5.235 5.235 835 +0.00(+0.00%)
Jan 10, 2012 5.017 5.235 5.017 5.235 6,924 +0.28(+5.57%)
Jan 09, 2012 4.959 4.959 4.959 4.959 119 +0.08(+1.54%)
Jan 06, 2012 4.900 4.900 4.883 4.883 716 -0.10(-2.02%)
Jan 05, 2012 5.017 5.017 4.984 4.984 596 -0.08(-1.65%)
Jan 04, 2012 4.984 5.193 4.984 5.068 1,649 +0.29(+6.14%)
Dec 30, 2011 4.842 4.842 4.540 4.775 2,411 +0.17(+3.67%)
Dec 29, 2011 4.816 5.001 4.606 4.606 4,207 -0.43(-8.51%)
Dec 28, 2011 5.068 5.110 5.001 5.034 3,392 -0.04(-0.83%)
Dec 27, 2011 5.126 5.126 5.076 5.076 238 -0.03(-0.49%)
Dec 23, 2011 5.101 5.101 5.101 5.101 119 +0.03(+0.54%)
Dec 21, 2011 5.193 5.193 5.074 5.074 3,376 -0.16(-3.08%)
Dec 20, 2011 5.219 5.252 5.193 5.235 1,017 +0.03(+0.57%)
Dec 19, 2011 5.193 5.206 5.193 5.206 722 -0.03(-0.57%)
Dec 16, 2011 5.235 5.235 5.235 5.235 447 -0.10(-1.88%)
Dec 14, 2011 5.336 5.336 5.336 5.336 0 +0.06(+1.11%)
Dec 13, 2011 5.118 5.445 5.118 5.277 31,760 +0.08(+1.61%)
Dec 09, 2011 5.193 5.193 5.193 5.193 0 -0.02(-0.32%)
Dec 08, 2011 5.202 5.219 5.202 5.210 1,637 -0.15(-2.80%)
Dec 07, 2011 5.838 5.838 5.360 5.360 2,626 +0.04(+0.78%)
Dec 06, 2011 5.210 5.478 5.210 5.319 3,770 +0.13(+2.42%)
Dec 05, 2011 5.235 5.235 5.193 5.193 19,732 -0.09(-1.74%)
Dec 02, 2011 5.009 5.286 5.009 5.286 2,659 +0.38(+7.68%)
Dec 01, 2011 5.026 5.034 4.842 4.909 3,924 -0.12(-2.33%)
Nov 30, 2011 5.026 5.286 5.009 5.026 5,588 +0.00(+0.00%)
Nov 29, 2011 5.026 5.026 5.026 5.026 1,193 +0.00(+0.00%)
Nov 28, 2011 4.816 5.026 4.816 5.026 2,203 +0.13(+2.74%)
Nov 25, 2011 4.850 4.909 4.850 4.892 2,154 +0.33(+7.15%)
Nov 22, 2011 4.565 4.565 4.565 4.565 0 -0.11(-2.33%)
Nov 18, 2011 4.842 4.674 4.674 4.674 5,969 +0.07(+1.45%)
Nov 17, 2011 4.490 4.607 4.490 4.607 1,671 -0.18(-3.68%)
Nov 15, 2011 4.892 4.783 4.783 4.783 4,536 -0.04(-0.87%)
Nov 11, 2011 5.001 4.825 4.825 4.825 4,059 +0.13(+2.86%)
Nov 10, 2011 4.649 4.691 4.649 4.691 916 +0.24(+5.46%)
Nov 08, 2011 4.523 4.448 4.448 4.448 5,491 +0.12(+2.72%)
Nov 07, 2011 4.205 4.330 4.205 4.330 692 -0.11(-2.47%)
Nov 04, 2011 4.272 4.523 4.213 4.440 2,507 -0.42(-8.62%)
Nov 03, 2011 4.858 4.858 4.858 4.858 179 -0.00(-0.00%)
Nov 02, 2011 4.858 4.858 4.858 4.858 119 +0.19(+4.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.