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, 2011 5.487 5.487 5.487 5.487 716 +0.34(+6.50%)
Feb 25, 2011 5.235 5.235 5.152 5.152 358 +0.62(+13.68%)
Feb 24, 2011 4.449 4.540 4.449 4.532 716 +0.17(+3.84%)
Feb 23, 2011 4.331 4.383 4.331 4.364 7,026 -0.36(-7.62%)
Feb 22, 2011 4.858 4.858 4.632 4.724 1,528 -0.18(-3.59%)
Feb 18, 2011 4.984 4.984 4.892 4.900 1,910 -0.13(-2.50%)
Feb 17, 2011 5.026 5.026 5.026 5.026 238 +0.12(+2.39%)
Feb 16, 2011 4.909 4.909 4.909 4.909 238 -0.12(-2.33%)
Feb 15, 2011 5.026 5.026 5.026 5.026 238 +0.08(+1.69%)
Feb 14, 2011 4.925 4.942 4.900 4.942 955 -0.17(-3.28%)
Feb 11, 2011 4.909 5.327 4.850 5.110 2,419 +0.20(+4.10%)
Feb 10, 2011 4.909 4.909 4.909 4.909 238 -0.06(-1.18%)
Feb 09, 2011 4.967 5.026 4.909 4.967 1,313 +0.06(+1.19%)
Feb 08, 2011 5.034 5.034 4.909 4.909 3,457 -0.17(-3.30%)
Feb 07, 2011 5.051 5.076 5.026 5.076 833 +0.12(+2.33%)
Feb 04, 2011 5.126 5.126 4.909 4.961 904 -0.30(-5.70%)
Feb 03, 2011 5.324 5.324 5.260 5.260 789 +0.00(+0.00%)
Feb 02, 2011 5.436 5.436 5.034 5.260 5,987 -0.47(-8.19%)
Feb 01, 2011 5.168 5.847 5.168 5.729 716 -0.01(-0.15%)
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%)
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.