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

Guaranty Fedl Bcshs (NQ: GFED )

31.43 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 (%)
Feb 27, 2009 3.979 4.188 3.979 3.979 2,626 +0.13(+3.26%)
Feb 26, 2009 4.071 4.071 3.853 3.853 5,872 -0.08(-2.13%)
Feb 25, 2009 3.996 4.021 3.937 3.937 1,074 -0.25(-6.00%)
Feb 24, 2009 3.862 4.188 3.811 4.188 6,088 +0.34(+8.70%)
Feb 23, 2009 3.853 3.853 3.853 3.853 1,313 -0.34(-8.00%)
Feb 20, 2009 4.188 4.197 4.188 4.188 6,302 -0.13(-2.91%)
Feb 19, 2009 4.398 4.398 4.305 4.314 13,370 -0.17(-3.74%)
Feb 18, 2009 4.197 4.481 4.188 4.481 8,476 +0.28(+6.79%)
Feb 17, 2009 4.356 4.481 4.188 4.197 2,984 -0.28(-6.36%)
Feb 13, 2009 4.481 4.481 4.481 4.481 1,790 +0.03(+0.75%)
Feb 12, 2009 4.448 4.448 4.448 4.448 1,313 +0.01(+0.19%)
Feb 11, 2009 4.599 4.607 4.440 4.440 5,014 +0.00(+0.00%)
Feb 10, 2009 4.440 4.440 4.440 4.440 3,223 -0.08(-1.85%)
Feb 09, 2009 4.523 4.607 4.523 4.523 4,059 +0.08(+1.89%)
Feb 06, 2009 4.440 4.440 4.356 4.440 7,669 -0.08(-1.85%)
Feb 05, 2009 4.481 4.523 4.398 4.523 8,114 +0.13(+2.86%)
Feb 04, 2009 4.398 4.398 4.398 4.398 477 +0.08(+1.94%)
Feb 03, 2009 4.368 4.523 4.314 4.314 3,454 -0.06(-1.34%)
Feb 02, 2009 4.356 4.372 4.356 4.372 5,141 -0.23(-5.09%)
Jan 30, 2009 4.372 4.607 4.372 4.607 1,303 +0.17(+3.87%)
Jan 29, 2009 4.322 4.435 4.322 4.435 358 +0.04(+0.86%)
Jan 28, 2009 4.540 4.607 3.954 4.398 22,362 +0.00(+0.00%)
Jan 27, 2009 3.878 4.398 3.853 4.398 3,347 +0.52(+13.39%)
Jan 23, 2009 4.532 3.878 3.878 3.878 1,074 -0.52(-11.81%)
Jan 22, 2009 4.398 4.398 4.398 4.398 119 -0.08(-1.69%)
Jan 20, 2009 4.440 4.473 4.473 4.473 358 +0.43(+10.56%)
Jan 16, 2009 4.046 4.046 4.046 4.046 358 -0.56(-12.18%)
Jan 15, 2009 4.641 4.666 4.289 4.607 1,790 +0.59(+14.58%)
Jan 14, 2009 4.029 4.029 4.021 4.021 3,342 -0.17(-4.00%)
Jan 13, 2009 4.188 4.188 4.188 4.188 835 +0.00(+0.00%)
Jan 12, 2009 4.356 4.356 4.188 4.188 3,711 -0.66(-13.64%)
Jan 08, 2009 4.850 4.850 4.850 4.850 119 +0.46(+10.50%)
Jan 07, 2009 4.615 4.774 4.389 4.389 627 -0.45(-9.34%)
Jan 06, 2009 4.858 4.858 4.481 4.842 4,349 +0.40(+9.06%)
Jan 05, 2009 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Jan 02, 2009 4.440 4.440 4.440 4.440 2,387 -0.01(-0.19%)
Dec 31, 2008 3.811 4.854 3.811 4.448 12,942 +0.89(+24.94%)
Dec 30, 2008 4.356 4.356 3.560 3.560 34,493 -0.84(-19.05%)
Dec 29, 2008 4.389 4.398 4.356 4.398 2,622 -0.38(-7.96%)
Dec 26, 2008 4.130 4.917 4.104 4.778 2,369 -0.18(-3.65%)
Dec 24, 2008 5.110 5.110 4.959 4.959 477 +0.78(+18.80%)
Dec 23, 2008 4.272 4.272 4.104 4.174 2,046 -0.14(-3.24%)
Dec 22, 2008 4.280 4.314 4.276 4.314 1,968 -0.55(-11.36%)
Dec 19, 2008 4.682 4.867 4.272 4.867 5,058 -0.04(-0.85%)
Dec 17, 2008 4.775 4.909 4.909 4.909 3,462 +0.18(+3.72%)
Dec 16, 2008 5.026 5.445 4.733 4.733 7,984 -0.29(-5.83%)
Dec 15, 2008 5.026 5.445 4.691 5.026 3,426 -0.03(-0.66%)
Dec 12, 2008 5.059 5.059 5.059 5.059 125 +0.17(+3.42%)
Dec 11, 2008 4.490 5.026 4.440 4.892 8,494 +0.05(+1.04%)
Dec 10, 2008 4.850 4.858 4.456 4.842 2,515 +0.03(+0.52%)
Dec 09, 2008 4.850 4.850 4.816 4.816 1,719 +0.09(+1.95%)
Dec 08, 2008 4.724 4.724 4.724 4.724 358 +0.13(+2.73%)
Dec 05, 2008 4.213 4.599 4.188 4.599 1,448 -0.01(-0.18%)
Dec 04, 2008 4.649 5.001 4.188 4.607 7,867 -0.42(-8.33%)
Dec 03, 2008 5.026 5.026 4.691 5.026 596 +0.00(+0.00%)
Dec 02, 2008 5.336 5.336 4.649 5.026 10,300 +0.03(+0.67%)
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.