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 (%)
Nov 28, 2008 4.649 4.657 4.641 4.649 9,283 +0.45(+10.78%)
Nov 26, 2008 4.188 4.636 3.518 4.197 9,605 +0.22(+5.47%)
Nov 25, 2008 4.892 4.892 3.593 3.979 2,296 -0.21(-5.00%)
Nov 24, 2008 4.188 4.398 2.756 4.188 15,019 -0.21(-4.76%)
Nov 21, 2008 4.745 4.745 4.188 4.398 3,103 +0.21(+5.00%)
Nov 20, 2008 5.311 5.420 4.146 4.188 4,531 -1.47(-26.04%)
Nov 19, 2008 5.897 6.282 5.662 5.662 4,297 -0.86(-13.22%)
Nov 18, 2008 6.701 6.701 6.031 6.525 2,193 -0.82(-11.17%)
Nov 13, 2008 7.346 7.346 7.346 7.346 477 +0.23(+3.30%)
Nov 12, 2008 6.701 7.112 6.291 7.112 358 -0.31(-4.18%)
Nov 11, 2008 6.701 7.455 6.199 7.422 1,740 +0.01(+0.11%)
Nov 10, 2008 7.078 7.413 7.078 7.413 596 -0.04(-0.56%)
Nov 06, 2008 6.885 7.455 7.455 7.455 1,910 -0.29(-3.78%)
Nov 05, 2008 7.505 7.748 6.994 7.748 2,362 +0.22(+2.89%)
Nov 04, 2008 6.885 7.530 6.885 7.530 2,012 +0.37(+5.15%)
Nov 03, 2008 6.877 7.204 6.877 7.162 986 +0.00(+0.00%)
Oct 31, 2008 7.690 7.740 6.936 7.162 5,927 +0.04(+0.59%)
Oct 30, 2008 7.170 7.757 6.919 7.120 5,922 -0.01(-0.12%)
Oct 29, 2008 7.928 7.928 7.128 7.128 6,332 +0.19(+2.78%)
Oct 28, 2008 6.911 7.539 6.877 6.936 3,808 -0.54(-7.28%)
Oct 27, 2008 7.480 7.480 7.480 7.480 119 -0.05(-0.67%)
Oct 24, 2008 7.530 7.530 7.530 7.530 119 -0.01(-0.11%)
Oct 23, 2008 7.891 7.958 6.919 7.539 1,747 +0.01(+0.11%)
Oct 22, 2008 7.539 7.539 7.530 7.530 238 -0.01(-0.11%)
Oct 21, 2008 7.539 7.958 7.539 7.539 5,252 +0.00(+0.00%)
Oct 20, 2008 7.539 7.539 7.539 7.539 119 +0.07(+0.90%)
Oct 17, 2008 7.514 7.539 7.204 7.472 3,848 -0.03(-0.45%)
Oct 16, 2008 7.958 7.958 7.137 7.505 1,790 -0.45(-5.68%)
Oct 15, 2008 7.388 8.335 7.128 7.958 1,259 +0.34(+4.51%)
Oct 14, 2008 7.120 9.214 7.120 7.614 4,060 +0.49(+6.94%)
Oct 13, 2008 8.653 8.653 7.120 7.120 2,316 +0.00(+0.00%)
Oct 10, 2008 7.128 7.539 7.120 7.120 5,322 -0.39(-5.24%)
Oct 09, 2008 7.530 7.539 7.287 7.514 5,736 +0.23(+3.10%)
Oct 08, 2008 6.877 7.539 6.877 7.287 37,316 -0.25(-3.33%)
Oct 07, 2008 9.067 9.067 7.539 7.539 19,757 -0.50(-6.25%)
Oct 06, 2008 9.218 9.218 7.304 8.041 2,507 -1.59(-16.52%)
Oct 03, 2008 9.633 10.51 9.139 9.633 793 +0.00(+0.00%)
Oct 02, 2008 9.214 9.633 9.214 9.633 238 +0.00(+0.00%)
Oct 01, 2008 9.633 9.633 9.633 9.633 4,417 +0.08(+0.88%)
Sep 30, 2008 9.633 10.34 9.130 9.549 15,304 -0.50(-5.00%)
Sep 29, 2008 10.81 10.81 10.05 10.05 4,655 -0.85(-7.76%)
Sep 26, 2008 10.93 11.04 10.81 10.90 3,414 -0.05(-0.46%)
Sep 25, 2008 11.09 11.09 10.81 10.95 3,056 +0.02(+0.15%)
Sep 24, 2008 10.93 10.93 10.93 10.93 1,193 -0.96(-8.10%)
Sep 22, 2008 11.89 11.89 11.89 11.89 0 +0.00(+0.04%)
Sep 19, 2008 12.12 12.25 10.93 11.89 8,866 -0.19(-1.56%)
Sep 18, 2008 11.05 12.08 11.05 12.08 1,492 +0.56(+4.87%)
Sep 17, 2008 11.47 11.60 11.47 11.52 1,738 +0.58(+5.32%)
Sep 16, 2008 11.97 12.12 10.94 10.94 955 -0.88(-7.41%)
Sep 12, 2008 11.69 11.81 11.81 11.81 3,103 -0.15(-1.29%)
Sep 11, 2008 10.91 11.97 10.91 11.97 959 +0.25(+2.11%)
Sep 10, 2008 11.15 11.97 10.91 11.72 2,610 +0.20(+1.75%)
Sep 09, 2008 11.52 11.52 11.52 11.52 780 +0.03(+0.22%)
Sep 08, 2008 11.49 11.49 11.49 11.49 119 -0.23(-2.00%)
Sep 05, 2008 11.73 11.73 11.73 11.73 238 -0.39(-3.18%)
Sep 03, 2008 12.11 12.11 12.11 12.11 238 +0.13(+1.05%)
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.