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, 2014 9.214 9.298 9.214 9.239 19,260 +0.01(+0.15%)
Feb 27, 2014 9.226 9.226 9.226 9.226 236 -0.03(-0.33%)
Feb 25, 2014 9.256 9.256 9.256 9.256 53 -0.04(-0.45%)
Feb 24, 2014 9.298 9.298 9.239 9.298 4,487 +0.06(+0.63%)
Feb 21, 2014 9.214 9.239 9.214 9.239 358 +0.07(+0.73%)
Feb 20, 2014 9.256 9.256 9.105 9.172 12,481 -0.08(-0.90%)
Feb 19, 2014 9.214 9.256 9.206 9.256 16,058 +0.04(+0.45%)
Feb 18, 2014 9.214 9.215 9.214 9.214 2,468 -0.04(-0.45%)
Feb 13, 2014 9.256 9.256 9.256 9.256 15,639 -0.10(-1.08%)
Feb 12, 2014 9.289 9.365 9.256 9.357 4,376 +0.10(+1.09%)
Feb 11, 2014 9.256 9.256 9.248 9.256 3,370 +0.00(+0.00%)
Feb 10, 2014 9.214 9.256 9.214 9.256 2,196 -0.01(-0.08%)
Feb 07, 2014 9.130 9.263 9.130 9.263 5,154 +0.13(+1.46%)
Feb 06, 2014 9.214 9.264 9.130 9.130 6,552 +0.03(+0.37%)
Feb 05, 2014 9.214 9.248 9.097 9.097 6,998 -0.15(-1.63%)
Feb 04, 2014 9.072 9.264 9.072 9.248 14,397 +0.12(+1.28%)
Feb 03, 2014 8.963 9.130 8.963 9.130 11,678 +0.13(+1.40%)
Jan 31, 2014 9.047 9.058 8.963 9.005 5,570 +0.04(+0.46%)
Jan 30, 2014 9.005 9.030 8.963 8.964 5,816 -0.05(-0.55%)
Jan 29, 2014 9.206 9.206 9.005 9.013 18,609 -0.12(-1.28%)
Jan 28, 2014 9.130 9.130 9.047 9.130 6,501 +0.06(+0.65%)
Jan 27, 2014 9.214 9.214 9.047 9.072 9,076 -0.06(-0.64%)
Jan 24, 2014 9.080 9.144 9.047 9.130 26,699 +0.04(+0.46%)
Jan 23, 2014 9.047 9.130 9.047 9.088 3,779 +0.00(+0.00%)
Jan 22, 2014 8.628 9.172 8.628 9.088 8,003 +0.04(+0.46%)
Jan 21, 2014 9.063 9.172 8.477 9.047 4,553 -0.16(-1.73%)
Jan 16, 2014 9.214 9.206 9.206 9.206 835 +0.12(+1.29%)
Jan 15, 2014 9.088 9.214 9.021 9.088 4,008 +0.07(+0.74%)
Jan 14, 2014 9.021 9.197 9.021 9.021 5,344 -0.32(-3.41%)
Jan 13, 2014 9.231 9.340 9.130 9.340 2,387 +0.03(+0.27%)
Jan 10, 2014 9.315 9.340 9.306 9.315 3,939 +0.31(+3.46%)
Jan 09, 2014 8.998 9.030 8.998 9.003 664 +0.03(+0.33%)
Jan 08, 2014 9.214 9.277 8.973 8.973 1,830 -0.30(-3.23%)
Jan 07, 2014 9.222 9.331 9.214 9.273 3,638 -0.11(-1.16%)
Jan 06, 2014 9.373 9.382 9.214 9.382 3,222 +0.04(+0.45%)
Jan 03, 2014 9.331 9.356 9.214 9.340 5,225 -0.01(-0.09%)
Jan 02, 2014 9.214 9.382 9.013 9.348 1,824 +0.13(+1.46%)
Dec 31, 2013 9.055 9.213 9.213 9.213 4,775 +0.25(+2.79%)
Dec 30, 2013 9.264 9.549 8.728 8.963 10,899 -0.36(-3.86%)
Dec 27, 2013 9.341 9.348 9.298 9.323 2,773 -0.06(-0.63%)
Dec 26, 2013 9.382 9.382 9.340 9.382 8,052 +0.13(+1.36%)
Dec 24, 2013 9.792 9.792 9.256 9.256 1,430 +0.00(+0.00%)
Dec 23, 2013 9.315 9.319 9.256 9.256 7,993 -0.04(-0.45%)
Dec 20, 2013 9.340 9.340 9.298 9.298 965 -0.03(-0.36%)
Dec 19, 2013 9.257 9.340 9.256 9.331 4,203 -0.01(-0.09%)
Dec 18, 2013 9.340 9.340 9.340 9.340 636 +0.00(+0.00%)
Dec 17, 2013 9.315 9.348 9.315 9.340 605 +0.08(+0.81%)
Dec 16, 2013 9.407 9.423 9.264 9.264 6,502 -0.19(-2.04%)
Dec 13, 2013 9.465 9.465 9.457 9.457 803 +0.00(+0.00%)
Dec 11, 2013 9.457 9.457 9.457 9.457 54 +0.12(+1.26%)
Dec 10, 2013 9.340 9.341 9.340 9.340 2,129 -0.13(-1.33%)
Dec 09, 2013 9.465 9.465 9.465 9.465 599 -0.08(-0.88%)
Dec 06, 2013 9.449 9.557 9.449 9.549 0 +0.04(+0.44%)
Dec 05, 2013 9.507 9.507 9.507 9.507 0 +0.13(+1.38%)
Dec 03, 2013 9.256 9.378 9.378 9.378 2,268 -0.11(-1.19%)
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.