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 (%)
Apr 30, 2013 8.338 8.460 8.335 8.452 0 +0.12(+1.41%)
Apr 29, 2013 8.383 8.439 8.335 8.335 4,781 -0.13(-1.49%)
Apr 26, 2013 8.385 8.469 8.302 8.460 4,381 +0.16(+1.91%)
Apr 25, 2013 8.335 8.376 8.302 8.302 0 -0.06(-0.69%)
Apr 24, 2013 8.066 8.368 8.066 8.360 0 +0.20(+2.46%)
Apr 23, 2013 8.159 8.159 8.159 8.159 261 -0.16(-1.91%)
Apr 22, 2013 8.318 8.318 8.318 8.318 0 -0.06(-0.70%)
Apr 19, 2013 8.335 8.376 8.335 8.376 8,183 +0.25(+3.12%)
Apr 18, 2013 7.958 8.376 7.958 8.123 3,833 -0.03(-0.34%)
Apr 17, 2013 8.184 8.184 8.150 8.150 895 -0.15(-1.82%)
Apr 16, 2013 8.301 8.301 8.301 8.301 119 +0.24(+3.01%)
Apr 15, 2013 8.251 8.251 8.058 8.058 955 -0.05(-0.62%)
Apr 12, 2013 8.335 8.335 8.108 8.108 596 +0.13(+1.68%)
Apr 10, 2013 8.293 7.974 7.974 7.974 238 +0.05(+0.63%)
Apr 08, 2013 7.924 7.924 7.924 7.924 358 +0.04(+0.53%)
Apr 05, 2013 8.008 8.008 7.882 7.882 1,657 -0.23(-2.79%)
Apr 04, 2013 7.949 8.108 7.924 8.108 7,540 +0.23(+2.98%)
Apr 03, 2013 7.999 7.999 7.874 7.874 358 -0.10(-1.26%)
Apr 02, 2013 7.974 8.125 7.790 7.974 8,343 -0.02(-0.21%)
Mar 27, 2013 7.991 7.991 7.991 7.991 238 -0.01(-0.10%)
Mar 21, 2013 7.999 7.999 7.999 7.999 596 +0.02(+0.21%)
Mar 19, 2013 7.966 7.983 7.983 7.983 716 +0.00(+0.00%)
Mar 18, 2013 8.335 8.335 7.798 7.983 2,750 -0.50(-5.92%)
Mar 14, 2013 8.376 8.485 8.485 8.485 955 +0.32(+3.90%)
Mar 13, 2013 8.192 8.192 8.167 8.167 2,868 -0.00(-0.00%)
Mar 12, 2013 8.318 8.318 8.167 8.167 775 -0.17(-2.01%)
Mar 11, 2013 8.326 8.335 8.326 8.335 716 +0.00(+0.00%)
Mar 08, 2013 8.335 8.335 8.335 8.335 2,775 +0.00(+0.00%)
Mar 07, 2013 8.167 8.335 8.167 8.335 596 +0.07(+0.86%)
Mar 06, 2013 8.201 8.264 8.167 8.264 2,768 -0.03(-0.35%)
Mar 05, 2013 8.293 8.376 8.167 8.293 2,715 -0.04(-0.50%)
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%)
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.