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%)
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.