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 28, 2013 8.335 8.335 8.335 8.335 596 -0.17(-1.97%)
Feb 27, 2013 8.502 8.502 8.502 8.502 119 +0.02(+0.20%)
Feb 22, 2013 8.485 8.485 8.485 8.485 119 -0.04(-0.49%)
Feb 21, 2013 8.619 8.619 8.192 8.527 8,356 -0.17(-1.98%)
Feb 20, 2013 8.544 8.700 8.234 8.700 1,432 -0.01(-0.13%)
Feb 15, 2013 8.686 8.711 8.711 8.711 3,939 +0.04(+0.48%)
Feb 14, 2013 8.577 8.670 8.544 8.670 2,508 +0.18(+2.17%)
Feb 13, 2013 8.678 8.711 8.452 8.485 5,730 -0.12(-1.36%)
Feb 12, 2013 8.720 8.795 8.603 8.603 7,570 -0.11(-1.25%)
Feb 11, 2013 8.661 8.795 8.628 8.711 4,147 +0.04(+0.48%)
Feb 08, 2013 8.586 8.670 8.377 8.670 1,671 +0.08(+0.98%)
Feb 07, 2013 8.083 8.586 8.083 8.586 9,871 +0.38(+4.59%)
Feb 06, 2013 8.242 8.887 8.209 8.209 14,485 +0.08(+0.93%)
Feb 04, 2013 8.041 8.134 7.958 8.134 1,074 +0.53(+7.00%)
Feb 01, 2013 8.172 8.242 7.540 7.602 5,738 -0.31(-3.97%)
Jan 31, 2013 7.556 7.916 7.539 7.916 2,412 -0.11(-1.36%)
Jan 30, 2013 8.041 8.041 8.025 8.025 495 +0.32(+4.13%)
Jan 29, 2013 8.025 8.247 7.547 7.706 6,566 -0.08(-0.97%)
Jan 28, 2013 8.083 8.251 7.782 7.782 4,030 +0.32(+4.25%)
Jan 25, 2013 8.025 8.025 6.902 7.464 10,511 -0.30(-3.87%)
Jan 24, 2013 8.368 8.368 7.246 7.765 26,653 -0.03(-0.32%)
Jan 23, 2013 7.447 8.046 6.751 7.790 18,314 +0.55(+7.64%)
Jan 22, 2013 7.539 7.738 7.045 7.237 14,803 -0.27(-3.57%)
Jan 18, 2013 6.693 7.756 6.676 7.505 52,683 +1.27(+20.43%)
Jan 17, 2013 6.257 6.282 6.232 6.232 2,507 -0.17(-2.62%)
Jan 15, 2013 6.199 6.400 6.400 6.400 1,193 +0.16(+2.55%)
Jan 14, 2013 6.257 6.282 6.215 6.240 4,302 -0.05(-0.80%)
Jan 10, 2013 6.173 6.291 6.291 6.291 5,133 +0.18(+2.88%)
Jan 09, 2013 6.073 6.115 6.073 6.115 835 +0.13(+2.24%)
Jan 07, 2013 5.864 5.981 5.981 5.981 4,536 +0.14(+2.44%)
Jan 04, 2013 5.838 5.838 5.838 5.838 168 -0.03(-0.43%)
Jan 02, 2013 5.864 5.864 5.864 5.864 0 +0.09(+1.60%)
Dec 31, 2012 5.864 5.864 5.746 5.771 2,436 +0.01(+0.14%)
Dec 28, 2012 5.771 5.771 5.746 5.763 2,179 +0.03(+0.45%)
Dec 27, 2012 5.729 5.738 5.729 5.738 1,516 +0.00(+0.00%)
Dec 26, 2012 5.570 5.830 5.570 5.738 5,606 +0.20(+3.63%)
Dec 24, 2012 5.537 5.537 5.537 5.537 238 +0.00(+0.07%)
Dec 21, 2012 5.679 5.696 5.533 5.533 1,599 -0.12(-2.14%)
Dec 20, 2012 5.528 5.654 5.528 5.654 2,745 +0.13(+2.27%)
Dec 19, 2012 5.495 5.570 5.461 5.528 14,445 +0.08(+1.54%)
Dec 17, 2012 5.528 5.445 5.445 5.445 1,193 -0.04(-0.76%)
Dec 14, 2012 5.470 5.503 5.470 5.487 1,195 +0.04(+0.77%)
Dec 13, 2012 5.436 5.445 5.436 5.445 1,454 -0.01(-0.15%)
Dec 12, 2012 5.428 5.461 5.420 5.453 3,581 +0.03(+0.62%)
Dec 11, 2012 5.545 5.545 5.369 5.420 5,493 -0.23(-4.01%)
Dec 10, 2012 5.478 5.646 5.478 5.646 238 +0.18(+3.37%)
Dec 06, 2012 5.461 5.461 5.461 5.461 0 -0.03(-0.46%)
Dec 05, 2012 5.445 5.487 5.445 5.487 5,252 +0.03(+0.46%)
Dec 04, 2012 5.562 5.562 5.461 5.461 955 -0.23(-4.12%)
Nov 30, 2012 5.612 5.696 5.612 5.696 716 +0.02(+0.29%)
Nov 29, 2012 5.579 5.679 5.570 5.679 2,273 +0.14(+2.57%)
Nov 28, 2012 5.604 5.604 5.537 5.537 238 -0.13(-2.22%)
Nov 27, 2012 5.679 5.679 5.604 5.662 3,877 -0.13(-2.17%)
Nov 26, 2012 5.788 5.788 5.788 5.788 477 +0.00(+0.00%)
Nov 20, 2012 5.855 5.788 5.788 5.788 2,507 -0.12(-1.99%)
Nov 19, 2012 6.073 6.073 5.905 5.905 716 -0.11(-1.81%)
Nov 16, 2012 5.864 6.073 5.864 6.014 3,322 +0.18(+3.16%)
Nov 15, 2012 5.847 5.855 5.830 5.830 1,014 -0.03(-0.48%)
Nov 12, 2012 5.855 5.858 5.858 5.858 596 -0.05(-0.80%)
Nov 09, 2012 5.998 5.998 5.905 5.905 1,701 -0.08(-1.26%)
Nov 08, 2012 5.914 6.115 5.905 5.981 1,611 +0.12(+2.00%)
Nov 07, 2012 5.838 5.864 5.838 5.864 4,178 +0.03(+0.43%)
Nov 06, 2012 5.838 5.905 5.721 5.838 4,098 -0.03(-0.43%)
Nov 05, 2012 5.897 5.905 5.864 5.864 4,775 +0.00(+0.00%)
Nov 02, 2012 5.864 5.864 5.864 5.864 212 -0.09(-1.55%)
Nov 01, 2012 5.872 6.073 5.872 5.956 5,610 +0.09(+1.57%)
Oct 31, 2012 5.880 5.880 5.864 5.864 2,357 -0.04(-0.71%)
Oct 26, 2012 5.805 5.905 5.905 5.905 2,626 +0.19(+3.37%)
Oct 25, 2012 5.947 5.947 5.713 5.713 13,702 -0.23(-3.94%)
Oct 24, 2012 6.031 6.031 5.947 5.947 5,652 -0.08(-1.39%)
Oct 23, 2012 6.090 6.199 5.947 6.031 9,190 -0.41(-6.37%)
Oct 19, 2012 6.450 6.450 6.324 6.441 1,289 -0.01(-0.13%)
Oct 18, 2012 6.450 6.450 6.450 6.450 238 +0.06(+0.92%)
Oct 17, 2012 6.492 6.492 6.324 6.391 5,133 -0.10(-1.55%)
Oct 16, 2012 6.450 6.550 6.441 6.492 3,462 +0.08(+1.17%)
Oct 12, 2012 6.416 6.416 6.416 6.416 119 -0.01(-0.13%)
Oct 11, 2012 6.425 6.425 6.425 6.425 119 +0.00(+0.00%)
Oct 10, 2012 6.416 6.426 6.416 6.425 716 +0.01(+0.13%)
Oct 09, 2012 6.492 6.492 6.416 6.416 24,068 +0.00(+0.00%)
Oct 08, 2012 6.416 6.416 6.416 6.416 596 -0.20(-3.04%)
Oct 05, 2012 6.341 6.617 6.341 6.617 859 +0.21(+3.27%)
Oct 03, 2012 6.240 6.408 6.408 6.408 2,507 +0.13(+2.00%)
Oct 01, 2012 6.282 6.282 6.282 6.282 0 +0.00(+0.00%)
Sep 28, 2012 6.115 6.282 6.115 6.282 2,073 +0.11(+1.72%)
Sep 27, 2012 6.199 6.199 6.148 6.176 1,973 +0.10(+1.70%)
Sep 26, 2012 6.073 6.073 6.073 6.073 154 +0.00(+0.00%)
Sep 25, 2012 6.090 6.090 6.073 6.073 4,129 +0.02(+0.28%)
Sep 24, 2012 6.081 6.081 6.048 6.056 1,432 -0.06(-0.96%)
Sep 21, 2012 6.190 6.441 6.115 6.115 28,971 +0.00(+0.00%)
Sep 20, 2012 6.081 6.157 6.081 6.115 10,758 +0.04(+0.69%)
Sep 19, 2012 6.366 6.458 6.031 6.073 26,622 -0.32(-4.98%)
Sep 14, 2012 6.366 6.391 6.391 6.391 835 +0.03(+0.53%)
Sep 13, 2012 6.000 6.358 5.989 6.358 716 +0.08(+1.20%)
Sep 11, 2012 6.023 6.282 6.282 6.282 5,252 +0.29(+4.90%)
Sep 06, 2012 5.989 5.989 5.989 5.989 119 +0.04(+0.70%)
Sep 05, 2012 5.947 5.947 5.947 5.947 119 +0.08(+1.43%)
Sep 04, 2012 5.905 5.905 5.864 5.864 6,616 -0.12(-1.96%)
Aug 27, 2012 5.981 5.981 5.981 5.981 0 +0.12(+2.00%)
Aug 24, 2012 5.864 5.880 5.864 5.864 1,671 -0.17(-2.78%)
Aug 22, 2012 6.023 6.031 6.031 6.031 1,671 +0.17(+2.86%)
Aug 21, 2012 5.864 5.864 5.864 5.864 537 -0.10(-1.69%)
Aug 15, 2012 6.106 5.964 5.964 5.964 358 +0.23(+3.94%)
Aug 14, 2012 5.738 5.738 5.738 5.738 2,135 +0.00(+0.00%)
Aug 09, 2012 5.738 5.738 5.738 5.738 1,193 +0.00(+0.00%)
Aug 08, 2012 5.989 5.989 5.269 5.738 13,729 -0.34(-5.52%)
Aug 07, 2012 6.065 6.073 6.065 6.073 596 +0.13(+2.11%)
Aug 03, 2012 5.864 5.947 5.947 5.947 358 +0.08(+1.43%)
Aug 02, 2012 5.738 5.864 5.738 5.864 4,251 +0.10(+1.74%)
Aug 01, 2012 5.763 5.763 5.763 5.763 119 -0.02(-0.29%)
Jul 31, 2012 5.864 5.897 5.713 5.780 20,568 -0.14(-2.40%)
Jul 27, 2012 5.922 5.922 5.922 5.922 119 -0.02(-0.28%)
Jul 26, 2012 5.939 5.939 5.939 5.939 1,193 +0.00(+0.00%)
Jul 25, 2012 5.864 5.939 5.864 5.939 8,773 -0.09(-1.53%)
Jul 24, 2012 6.341 6.341 5.654 6.031 20,025 -0.40(-6.24%)
Jul 23, 2012 5.880 6.651 5.880 6.433 1,313 +0.56(+9.56%)
Jul 20, 2012 5.688 6.106 5.688 5.872 9,726 -0.58(-8.96%)
Jul 19, 2012 5.696 6.450 5.696 6.450 5,645 +0.95(+17.20%)
Jul 18, 2012 7.112 7.112 5.353 5.503 29,682 -1.42(-20.46%)
Jul 17, 2012 6.869 7.329 6.869 6.919 6,241 +0.01(+0.12%)
Jul 16, 2012 6.944 7.262 6.911 6.911 10,296 +0.00(+0.00%)
Jul 13, 2012 6.869 6.927 6.785 6.911 7,521 +0.02(+0.24%)
Jul 12, 2012 7.287 7.287 6.869 6.894 3,460 +0.10(+1.48%)
Jul 11, 2012 7.246 7.246 6.793 6.793 239 -0.24(-3.45%)
Jul 09, 2012 7.036 7.036 7.036 7.036 358 +0.17(+2.44%)
Jul 06, 2012 6.869 6.869 6.869 6.869 835 -0.06(-0.85%)
Jul 05, 2012 6.885 6.927 6.885 6.927 1,349 -0.03(-0.36%)
Jul 03, 2012 6.952 6.952 6.952 6.952 119 +0.04(+0.61%)
Jul 02, 2012 6.651 6.911 6.651 6.911 1,469 +0.28(+4.30%)
Jun 28, 2012 6.626 6.626 6.626 6.626 119 -0.08(-1.25%)
Jun 27, 2012 6.710 6.710 6.710 6.710 358 +0.00(+0.00%)
Jun 25, 2012 7.036 6.710 6.710 6.710 596 +0.25(+3.93%)
Jun 22, 2012 6.456 6.456 6.456 6.456 179 -0.39(-5.66%)
Jun 20, 2012 6.843 6.843 6.843 6.843 0 +0.14(+2.11%)
Jun 19, 2012 6.684 6.701 6.684 6.701 1,048 -0.07(-0.99%)
Jun 15, 2012 6.827 6.768 6.768 6.768 1,074 +0.23(+3.46%)
Jun 14, 2012 6.911 6.911 6.534 6.542 4,059 +0.46(+7.58%)
Jun 13, 2012 6.081 6.106 6.065 6.081 10,386 -0.05(-0.82%)
Jun 12, 2012 6.132 6.132 6.132 6.132 238 +0.06(+0.97%)
Jun 10, 2012 6.073 6.073 6.073 0 +0.00(+0.00%)
Jun 08, 2012 6.073 6.073 6.073 6.073 1,549 +0.00(+0.00%)
Jun 07, 2012 6.324 6.324 6.073 6.073 2,228 -0.21(-3.33%)
Jun 06, 2012 6.249 6.282 6.249 6.282 358 +0.03(+0.40%)
Jun 05, 2012 5.889 6.257 5.847 6.257 1,193 +0.35(+5.96%)
Jun 04, 2012 5.864 5.905 5.671 5.905 4,468 -0.13(-2.08%)
Jun 01, 2012 6.065 6.065 6.031 6.031 596 -0.13(-2.04%)
May 31, 2012 6.157 6.157 6.157 6.157 358 +0.03(+0.41%)
May 30, 2012 6.123 6.132 6.123 6.132 596 -0.06(-0.95%)
May 29, 2012 6.240 6.333 6.157 6.190 1,313 -0.06(-0.94%)
May 24, 2012 6.307 6.249 6.249 6.249 2,268 -0.01(-0.13%)
May 23, 2012 5.972 6.257 5.972 6.257 816 -0.28(-4.35%)
May 21, 2012 6.542 6.542 6.542 6.542 358 -0.12(-1.79%)
May 16, 2012 6.659 6.661 6.661 6.661 835 +0.56(+9.23%)
May 15, 2012 6.232 6.232 5.998 6.098 1,731 -0.60(-9.00%)
May 14, 2012 6.400 6.701 6.400 6.701 716 +0.30(+4.71%)
May 11, 2012 6.547 6.547 6.400 6.400 1,677 -0.02(-0.26%)
May 10, 2012 6.433 6.441 6.324 6.416 8,600 -0.14(-2.17%)
May 09, 2012 6.751 6.751 6.542 6.559 1,333 -0.25(-3.69%)
May 07, 2012 6.810 6.810 6.810 6.810 0 +0.36(+5.58%)
May 04, 2012 6.450 6.450 6.450 6.450 119 +0.08(+1.18%)
May 03, 2012 6.760 6.760 6.374 6.374 1,957 -0.49(-7.19%)
May 01, 2012 6.701 6.868 6.868 6.868 13,132 -0.05(-0.74%)
Apr 30, 2012 6.450 6.919 6.450 6.919 557 +0.02(+0.24%)
Apr 26, 2012 6.902 6.902 6.902 6.902 238 +0.07(+0.98%)
Apr 25, 2012 7.003 7.003 6.835 6.835 1,910 +0.13(+2.00%)
Apr 24, 2012 6.458 6.701 6.458 6.701 1,390 +0.25(+3.90%)
Apr 23, 2012 6.450 6.450 6.450 6.450 398 -0.39(-5.75%)
Apr 20, 2012 6.735 6.885 6.693 6.844 1,134 -0.08(-1.20%)
Apr 19, 2012 6.952 6.952 6.450 6.927 2,428 -0.20(-2.83%)
Apr 17, 2012 7.581 7.128 7.128 7.128 2,865 -0.45(-5.97%)
Apr 16, 2012 7.954 7.954 7.581 7.581 250 +0.49(+6.85%)
Apr 13, 2012 7.153 7.153 7.095 7.095 1,528 -0.13(-1.85%)
Apr 12, 2012 7.229 7.229 7.229 7.229 119 -0.27(-3.58%)
Apr 11, 2012 6.927 7.497 6.927 7.497 1,347 -0.03(-0.43%)
Apr 10, 2012 6.584 7.530 6.584 7.530 2,280 +0.34(+4.77%)
Apr 09, 2012 6.994 7.212 6.927 7.187 1,208 -0.14(-1.94%)
Apr 05, 2012 7.329 7.497 7.287 7.329 2,012 +0.00(+0.00%)
Apr 04, 2012 7.329 7.329 7.329 7.329 355 -0.05(-0.68%)
Apr 03, 2012 7.346 7.513 7.329 7.380 2,752 -0.12(-1.56%)
Apr 02, 2012 7.346 7.497 7.329 7.497 1,551 +0.14(+1.94%)
Mar 30, 2012 7.354 7.354 7.354 7.354 1,363 -0.16(-2.12%)
Mar 29, 2012 7.279 7.514 7.279 7.514 836 -0.02(-0.22%)
Mar 28, 2012 7.522 7.530 7.522 7.530 477 -0.01(-0.10%)
Mar 27, 2012 7.162 7.538 7.162 7.538 2,148 +0.17(+2.26%)
Mar 26, 2012 7.815 7.815 6.777 7.371 3,253 -0.17(-2.22%)
Mar 23, 2012 7.497 7.706 7.480 7.539 6,532 +0.09(+1.24%)
Mar 22, 2012 7.695 7.695 6.408 7.447 1,563 -0.26(-3.37%)
Mar 21, 2012 7.648 7.706 7.648 7.706 1,074 +0.17(+2.22%)
Mar 20, 2012 7.623 7.644 7.539 7.539 1,790 +0.80(+11.94%)
Mar 19, 2012 6.676 6.869 6.676 6.735 2,727 +0.12(+1.77%)
Mar 16, 2012 6.701 6.701 6.617 6.617 684 -0.08(-1.24%)
Mar 15, 2012 6.659 6.700 6.659 6.700 847 +0.38(+5.95%)
Mar 14, 2012 6.450 6.467 6.324 6.324 6,281 -0.23(-3.45%)
Mar 13, 2012 6.550 6.550 6.550 6.550 238 +0.17(+2.62%)
Mar 12, 2012 6.317 6.416 6.316 6.383 1,551 -0.13(-2.06%)
Mar 09, 2012 6.467 6.534 6.467 6.517 1,898 +0.23(+3.60%)
Mar 06, 2012 6.458 6.291 6.291 6.291 1,432 -0.28(-4.21%)
Mar 05, 2012 6.701 6.701 6.567 6.567 645 +0.03(+0.51%)
Mar 02, 2012 6.701 6.701 6.534 6.534 238 +0.13(+1.96%)
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.