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 (%)
May 18, 2011 5.277 5.277 5.277 5.277 477 +0.00(+0.00%)
May 13, 2011 5.277 5.277 5.277 5.277 835 -0.36(-6.39%)
May 11, 2011 5.679 5.637 5.637 5.637 477 -0.08(-1.46%)
May 09, 2011 5.662 5.721 5.721 5.721 477 +0.08(+1.49%)
May 06, 2011 5.847 5.847 5.637 5.637 358 +0.40(+7.68%)
May 05, 2011 5.855 5.855 5.235 5.235 752 +0.00(+0.00%)
May 04, 2011 5.193 5.864 5.193 5.235 12,304 -0.01(-0.16%)
May 03, 2011 5.235 5.285 5.227 5.244 1,980 +0.02(+0.32%)
May 02, 2011 5.219 5.319 5.118 5.227 11,691 +0.11(+2.14%)
Apr 29, 2011 5.118 5.118 5.117 5.117 298 -0.11(-2.10%)
Apr 28, 2011 5.118 5.235 5.110 5.227 2,419 +0.00(+0.00%)
Apr 27, 2011 5.227 5.227 5.227 5.227 119 +0.16(+3.14%)
Apr 26, 2011 5.160 5.252 5.068 5.068 5,222 -0.12(-2.40%)
Apr 21, 2011 5.110 5.193 5.193 5.193 6,566 +0.18(+3.66%)
Apr 20, 2011 5.009 5.009 5.009 5.009 1,193 +0.03(+0.67%)
Apr 19, 2011 4.942 5.101 4.942 4.976 1,671 -0.01(-0.17%)
Apr 18, 2011 5.093 5.110 4.900 4.984 22,751 -0.13(-2.46%)
Apr 15, 2011 5.118 5.118 5.110 5.110 5,017 -0.08(-1.61%)
Apr 14, 2011 5.227 5.235 5.193 5.193 1,910 -0.04(-0.80%)
Apr 11, 2011 5.235 5.235 5.235 5.235 0 +0.14(+2.80%)
Apr 07, 2011 5.093 5.093 5.093 5.093 0 -0.07(-1.30%)
Apr 05, 2011 5.160 5.160 5.160 5.160 0 +0.13(+2.67%)
Apr 04, 2011 5.026 5.026 5.026 5.026 4,233 -0.01(-0.17%)
Mar 30, 2011 5.034 5.034 5.034 5.034 0 -0.20(-3.84%)
Mar 29, 2011 5.076 5.235 5.076 5.235 8,714 +0.13(+2.46%)
Mar 28, 2011 5.219 5.219 5.101 5.110 1,926 +0.02(+0.33%)
Mar 25, 2011 5.009 5.235 5.009 5.093 11,583 +0.08(+1.67%)
Mar 24, 2011 4.976 5.026 4.976 5.009 3,342 +0.15(+3.10%)
Mar 21, 2011 4.858 4.858 4.858 4.858 0 -0.03(-0.51%)
Mar 18, 2011 4.850 4.883 4.850 4.883 358 +0.11(+2.28%)
Mar 17, 2011 4.800 4.800 4.775 4.775 29,845 -0.01(-0.18%)
Mar 16, 2011 5.019 5.026 4.783 4.783 1,121 -0.23(-4.67%)
Mar 15, 2011 4.858 5.017 4.858 5.017 1,322 +0.16(+3.27%)
Mar 11, 2011 4.858 4.858 4.858 4.858 0 -0.16(-3.17%)
Mar 10, 2011 5.017 5.017 5.001 5.017 596 +0.08(+1.70%)
Mar 07, 2011 4.934 4.934 4.934 4.934 0 +0.16(+3.33%)
Mar 04, 2011 4.875 4.875 4.775 4.775 2,396 -0.08(-1.74%)
Mar 03, 2011 4.859 4.859 4.859 4.859 298 +0.00(+0.02%)
Mar 02, 2011 4.858 5.026 4.858 4.858 1,815 -0.13(-2.52%)
Mar 01, 2011 5.445 5.445 4.976 4.984 477 -0.50(-9.16%)
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%)
Dec 01, 2010 3.962 3.962 3.962 3.962 0 +0.19(+5.11%)
Nov 30, 2010 3.769 3.795 3.769 3.769 1,030 +0.17(+4.65%)
Nov 29, 2010 3.728 3.728 3.602 3.602 1,313 -0.17(-4.44%)
Nov 26, 2010 4.130 4.130 3.728 3.769 3,146 -0.37(-8.98%)
Nov 24, 2010 4.163 4.141 4.141 4.141 5,693 -0.05(-1.12%)
Nov 23, 2010 4.054 4.188 4.054 4.188 3,271 +0.29(+7.53%)
Nov 22, 2010 3.786 3.895 3.786 3.895 543 -0.14(-3.53%)
Nov 18, 2010 4.037 4.037 4.037 4.037 0 -0.13(-3.02%)
Nov 17, 2010 3.728 4.163 3.728 4.163 2,507 +0.15(+3.76%)
Nov 16, 2010 3.962 4.012 3.728 4.012 1,027 +0.06(+1.40%)
Nov 15, 2010 3.996 3.996 3.753 3.957 1,185 -0.06(-1.38%)
Nov 12, 2010 4.012 4.012 4.004 4.012 2,148 -0.02(-0.42%)
Nov 10, 2010 4.029 4.029 4.029 4.029 0 +0.02(+0.42%)
Nov 09, 2010 4.088 4.088 3.895 4.012 358 -0.08(-1.84%)
Nov 05, 2010 4.088 4.088 4.088 4.088 358 +0.05(+1.24%)
Nov 04, 2010 4.079 4.079 3.987 4.037 1,969 -0.15(-3.60%)
Nov 03, 2010 4.197 4.197 4.188 4.188 370 +0.00(+0.00%)
Nov 01, 2010 4.104 4.188 4.188 4.188 955 +0.09(+2.25%)
Oct 29, 2010 3.987 4.096 3.979 4.096 5,473 +0.11(+2.73%)
Oct 28, 2010 3.979 4.138 3.979 3.987 5,550 +0.01(+0.21%)
Oct 27, 2010 3.979 3.979 3.979 3.979 1,074 +0.00(+0.00%)
Oct 25, 2010 4.188 4.188 3.979 3.979 4,229 -0.21(-5.00%)
Oct 22, 2010 4.063 4.188 3.987 4.188 15,547 -0.09(-2.15%)
Oct 18, 2010 4.297 4.280 4.280 4.280 477 -0.06(-1.35%)
Oct 15, 2010 4.339 4.339 4.339 4.339 119 +0.15(+3.60%)
Oct 13, 2010 4.197 4.188 4.188 4.188 955 -0.12(-2.71%)
Oct 12, 2010 4.071 4.305 4.054 4.305 3,569 +0.12(+2.78%)
Oct 07, 2010 4.063 4.188 4.188 4.188 596 +0.08(+2.04%)
Oct 06, 2010 4.146 4.146 4.063 4.104 716 +0.04(+1.03%)
Oct 05, 2010 4.063 4.145 4.063 4.063 2,844 +0.00(+0.00%)
Oct 04, 2010 4.096 4.135 4.063 4.063 2,244 -0.13(-3.00%)
Oct 01, 2010 3.937 4.188 3.912 4.188 10,557 -0.18(-4.03%)
Sep 30, 2010 4.314 4.533 4.314 4.364 577 +0.05(+1.17%)
Sep 29, 2010 4.389 4.389 4.314 4.314 1,074 -0.31(-6.70%)
Sep 27, 2010 4.624 4.624 4.624 4.624 119 +0.23(+5.14%)
Sep 22, 2010 4.473 4.398 4.398 4.398 8,953 -0.08(-1.87%)
Sep 21, 2010 4.473 4.481 4.473 4.481 507 -0.08(-1.65%)
Sep 20, 2010 4.749 4.749 4.557 4.557 596 +0.16(+3.62%)
Sep 17, 2010 4.649 4.649 4.398 4.398 4,492 -0.25(-5.41%)
Sep 15, 2010 4.758 4.758 4.649 4.649 417 +0.21(+4.72%)
Sep 14, 2010 4.448 4.490 4.440 4.440 2,954 -0.31(-6.61%)
Sep 13, 2010 4.691 4.775 4.398 4.754 6,680 -0.09(-1.82%)
Sep 03, 2010 4.749 4.842 4.842 4.842 358 +0.03(+0.52%)
Sep 01, 2010 5.017 4.816 4.816 4.816 477 -0.28(-5.58%)
Aug 31, 2010 5.084 5.101 5.084 5.101 1,143 +0.38(+7.98%)
Aug 23, 2010 4.724 4.724 4.724 4.724 119 +0.03(+0.71%)
Aug 18, 2010 4.858 4.691 4.691 4.691 10,505 -0.17(-3.45%)
Aug 17, 2010 4.858 4.858 4.858 4.858 488 -0.17(-3.33%)
Aug 12, 2010 4.875 5.026 5.026 5.026 11,580 +0.00(+0.00%)
Aug 10, 2010 5.026 5.026 5.026 5.026 716 +0.08(+1.70%)
Aug 02, 2010 4.976 4.942 4.942 4.942 3,223 -0.11(-2.16%)
Jul 30, 2010 5.017 5.219 5.001 5.051 1,599 -0.08(-1.63%)
Jul 27, 2010 5.135 5.135 5.135 5.135 119 +0.19(+3.90%)
Jul 26, 2010 4.942 4.942 4.942 4.942 119 +0.00(+0.00%)
Jul 23, 2010 4.942 4.942 4.942 4.942 238 -0.28(-5.45%)
Jul 20, 2010 5.227 5.227 5.227 5.227 358 -0.01(-0.16%)
Jul 16, 2010 5.235 5.235 5.235 5.235 119 -0.03(-0.64%)
Jul 15, 2010 5.269 5.269 5.269 5.269 119 +0.39(+8.08%)
Jul 14, 2010 4.925 4.925 4.875 4.875 5,307 -0.03(-0.51%)
Jul 13, 2010 4.925 4.925 4.900 4.900 811 -0.39(-7.29%)
Jul 12, 2010 5.420 5.420 5.281 5.286 620 +0.42(+8.60%)
Jul 02, 2010 4.867 4.867 4.867 4.867 119 +0.00(+0.00%)
Jun 30, 2010 4.867 4.867 4.867 4.867 1,790 -0.24(-4.75%)
Jun 29, 2010 5.110 5.110 5.110 5.110 2,387 +0.23(+4.81%)
Jun 25, 2010 5.051 5.051 4.875 4.875 4,032 -0.24(-4.62%)
Jun 24, 2010 5.072 5.111 5.072 5.111 238 +0.02(+0.36%)
Jun 23, 2010 5.093 5.093 5.093 5.093 119 -0.06(-1.14%)
Jun 22, 2010 5.152 5.152 5.152 5.152 298 -0.04(-0.81%)
Jun 21, 2010 5.160 5.193 5.160 5.193 2,268 -0.01(-0.16%)
Jun 18, 2010 4.858 5.227 4.858 5.202 716 -0.05(-0.86%)
Jun 17, 2010 5.353 5.353 4.858 5.247 1,432 +0.14(+2.69%)
Jun 16, 2010 5.110 5.110 5.110 5.110 921 -0.05(-0.97%)
Jun 15, 2010 5.160 5.177 5.152 5.160 4,484 -0.28(-5.23%)
Jun 14, 2010 5.403 5.445 5.403 5.445 1,074 +0.04(+0.78%)
Jun 11, 2010 5.152 5.403 5.152 5.403 5,178 +0.28(+5.39%)
Jun 08, 2010 5.126 5.126 5.126 5.126 0 +0.03(+0.49%)
Jun 07, 2010 5.105 5.105 5.084 5.101 2,712 -0.34(-6.31%)
Jun 03, 2010 5.411 5.445 5.445 5.445 1,551 +0.33(+6.38%)
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.