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, 2011 4.909 5.863 4.691 5.738 4,208 +0.75(+15.13%)
Jan 28, 2011 5.026 5.026 4.984 4.984 2,148 +0.04(+0.85%)
Jan 27, 2011 5.051 5.051 4.858 4.942 8,098 -0.15(-2.96%)
Jan 26, 2011 5.093 5.185 5.001 5.093 2,163 +0.07(+1.33%)
Jan 25, 2011 5.026 5.110 4.783 5.026 16,417 -0.21(-4.00%)
Jan 24, 2011 4.783 5.981 4.109 5.235 16,613 +0.50(+10.62%)
Jan 21, 2011 4.188 4.733 4.188 4.733 4,390 +0.54(+13.00%)
Jan 20, 2011 3.929 4.398 3.929 4.188 656 +0.01(+0.24%)
Jan 19, 2011 4.188 4.188 4.163 4.178 1,377 -0.15(-3.52%)
Jan 18, 2011 4.171 4.476 4.163 4.331 7,893 +0.23(+5.51%)
Jan 14, 2011 4.163 4.163 3.962 4.104 2,029 -0.08(-1.80%)
Jan 13, 2011 3.878 4.180 3.878 4.180 596 +0.33(+8.48%)
Jan 12, 2011 4.188 4.188 3.853 3.853 6,648 -0.34(-8.00%)
Jan 11, 2011 3.903 4.188 3.903 4.188 7,252 +0.30(+7.76%)
Jan 07, 2011 4.063 3.887 3.887 3.887 4,655 -0.09(-2.32%)
Jan 05, 2011 3.979 3.979 3.979 3.979 596 -0.01(-0.21%)
Jan 03, 2011 3.903 3.987 3.987 3.987 358 +0.00(+0.00%)
Dec 30, 2010 4.012 3.987 3.987 3.987 4,536 +0.00(+0.00%)
Dec 29, 2010 3.987 4.188 3.987 3.987 1,208 -0.08(-1.85%)
Dec 28, 2010 4.062 4.062 4.062 4.062 238 +0.07(+1.68%)
Dec 27, 2010 3.996 4.188 3.987 3.996 5,343 -0.00(-0.00%)
Dec 23, 2010 4.004 4.004 3.996 3.996 553 -0.17(-4.02%)
Dec 22, 2010 3.769 4.251 3.761 4.163 6,133 +0.23(+5.74%)
Dec 21, 2010 3.979 3.979 3.761 3.937 5,956 -0.04(-1.05%)
Dec 20, 2010 3.979 3.979 3.979 3.979 1,635 -0.14(-3.45%)
Dec 17, 2010 3.677 4.121 3.669 4.121 5,122 +0.35(+9.33%)
Dec 16, 2010 3.686 3.769 3.644 3.769 3,918 +0.08(+2.04%)
Dec 14, 2010 3.669 3.694 3.694 3.694 955 -0.03(-0.68%)
Dec 13, 2010 3.711 3.719 3.652 3.719 955 -0.05(-1.33%)
Dec 10, 2010 3.635 3.929 3.619 3.769 16,423 +0.00(+0.00%)
Dec 09, 2010 3.769 3.769 3.769 3.769 4,093 +0.00(+0.00%)
Dec 08, 2010 3.619 3.769 3.619 3.769 4,158 -0.11(-2.81%)
Dec 07, 2010 3.878 3.878 3.878 3.878 119 -0.28(-6.84%)
Dec 06, 2010 3.619 4.163 3.619 4.163 990 +0.39(+10.20%)
Dec 03, 2010 3.778 3.778 3.778 3.778 249 -0.18(-4.65%)
Dec 01, 2010 3.962 3.962 3.962 3.962 0 +0.19(+5.11%)
Nov 30, 2010 3.769 3.795 3.769 3.769 1,030 +0.17(+4.65%)
Nov 29, 2010 3.728 3.728 3.602 3.602 1,313 -0.17(-4.44%)
Nov 26, 2010 4.130 4.130 3.728 3.769 3,146 -0.37(-8.98%)
Nov 24, 2010 4.163 4.141 4.141 4.141 5,693 -0.05(-1.12%)
Nov 23, 2010 4.054 4.188 4.054 4.188 3,271 +0.29(+7.53%)
Nov 22, 2010 3.786 3.895 3.786 3.895 543 -0.14(-3.53%)
Nov 18, 2010 4.037 4.037 4.037 4.037 0 -0.13(-3.02%)
Nov 17, 2010 3.728 4.163 3.728 4.163 2,507 +0.15(+3.76%)
Nov 16, 2010 3.962 4.012 3.728 4.012 1,027 +0.06(+1.40%)
Nov 15, 2010 3.996 3.996 3.753 3.957 1,185 -0.06(-1.38%)
Nov 12, 2010 4.012 4.012 4.004 4.012 2,148 -0.02(-0.42%)
Nov 10, 2010 4.029 4.029 4.029 4.029 0 +0.02(+0.42%)
Nov 09, 2010 4.088 4.088 3.895 4.012 358 -0.08(-1.84%)
Nov 05, 2010 4.088 4.088 4.088 4.088 358 +0.05(+1.24%)
Nov 04, 2010 4.079 4.079 3.987 4.037 1,969 -0.15(-3.60%)
Nov 03, 2010 4.197 4.197 4.188 4.188 370 +0.00(+0.00%)
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.