Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guaranty Fedl Bcshs (NQ: GFED )

N/A 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 30, 2014 10.51 10.51 10.51 10.51 1,614 +0.02(+0.16%)
May 28, 2014 10.50 10.50 10.50 10.50 77 -0.04(-0.40%)
May 27, 2014 10.51 10.54 10.51 10.54 3,388 +0.03(+0.24%)
May 22, 2014 10.53 10.51 10.51 10.51 8,356 -0.04(-0.40%)
May 21, 2014 10.55 10.55 10.55 10.55 18,014 +0.08(+0.72%)
May 20, 2014 10.48 10.48 10.48 10.48 245 +0.01(+0.08%)
May 19, 2014 10.48 10.48 10.47 10.47 598 -0.01(-0.07%)
May 16, 2014 10.48 10.48 10.47 10.48 3,080 -0.00(-0.01%)
May 15, 2014 10.47 10.54 10.47 10.48 1,206 -0.02(-0.16%)
May 14, 2014 10.47 10.54 10.47 10.50 2,631 -0.05(-0.48%)
May 13, 2014 10.50 10.55 10.47 10.55 3,372 +0.08(+0.72%)
May 12, 2014 10.47 10.47 10.47 10.47 472 +0.00(+0.00%)
May 09, 2014 10.47 10.47 10.47 10.47 8,522 -0.04(-0.40%)
May 08, 2014 10.47 10.55 10.43 10.51 9,264 +0.03(+0.32%)
May 07, 2014 10.47 10.48 10.43 10.48 10,755 +0.01(+0.08%)
May 06, 2014 10.50 10.51 10.47 10.47 1,600 +0.00(+0.00%)
May 05, 2014 10.51 10.51 10.43 10.47 3,111 -0.05(-0.48%)
May 02, 2014 10.43 10.57 10.43 10.52 5,306 +0.09(+0.88%)
May 01, 2014 10.39 10.51 10.39 10.43 5,849 +0.03(+0.24%)
Apr 30, 2014 10.40 10.40 10.40 10.40 133 -0.08(-0.72%)
Apr 29, 2014 10.40 10.48 10.40 10.48 775 +0.00(+0.00%)
Apr 28, 2014 10.40 10.48 10.40 10.48 399 -0.08(-0.79%)
Apr 24, 2014 10.45 10.56 10.56 10.56 1 +0.24(+2.35%)
Apr 23, 2014 10.43 10.43 10.30 10.32 10,739 -0.12(-1.12%)
Apr 22, 2014 10.06 10.47 10.06 10.44 11,871 +0.19(+1.88%)
Apr 21, 2014 10.48 10.48 10.23 10.24 5,545 -0.35(-3.32%)
Apr 17, 2014 10.28 10.60 10.60 10.60 18,026 +0.40(+3.94%)
Apr 16, 2014 10.81 10.81 10.14 10.19 12,592 -0.49(-4.55%)
Apr 15, 2014 10.80 10.80 10.68 10.68 762 -0.12(-1.16%)
Apr 14, 2014 10.81 10.81 10.68 10.80 1,612 +0.01(+0.07%)
Apr 11, 2014 10.80 10.81 10.73 10.80 5,133 -0.08(-0.77%)
Apr 10, 2014 10.88 10.88 10.88 10.88 407 +0.15(+1.41%)
Apr 09, 2014 10.86 10.88 10.73 10.73 7,613 -0.05(-0.47%)
Apr 08, 2014 10.87 10.87 10.73 10.78 1,585 +0.02(+0.16%)
Apr 07, 2014 10.73 10.80 10.73 10.76 854 +0.03(+0.23%)
Apr 04, 2014 10.69 10.74 10.69 10.74 3,568 +0.03(+0.28%)
Apr 03, 2014 10.82 10.89 10.71 10.71 7,170 -0.02(-0.20%)
Apr 02, 2014 11.07 11.24 10.72 10.73 13,688 -0.15(-1.39%)
Apr 01, 2014 10.82 11.10 10.76 10.88 7,546 +0.14(+1.33%)
Mar 31, 2014 10.85 10.89 10.74 10.74 14,854 -0.07(-0.62%)
Mar 28, 2014 10.75 11.02 10.68 10.81 69,693 +0.07(+0.62%)
Mar 27, 2014 10.79 10.89 10.74 10.74 6,432 -0.25(-2.29%)
Mar 26, 2014 11.01 11.02 10.77 10.99 9,192 +0.08(+0.77%)
Mar 25, 2014 10.69 10.93 10.69 10.91 15,494 +0.21(+1.96%)
Mar 24, 2014 10.54 10.84 10.54 10.70 6,505 +0.32(+3.07%)
Mar 21, 2014 10.68 10.84 10.38 10.38 64,085 -0.26(-2.44%)
Mar 20, 2014 10.68 10.68 10.64 10.64 2,748 -0.04(-0.39%)
Mar 19, 2014 10.68 10.68 10.60 10.68 10,555 +0.04(+0.39%)
Mar 18, 2014 10.66 10.68 10.64 10.64 7,324 -0.03(-0.31%)
Mar 17, 2014 10.60 10.68 10.59 10.67 7,868 +0.07(+0.63%)
Mar 14, 2014 10.56 10.60 10.56 10.60 596 +0.00(+0.00%)
Mar 13, 2014 10.56 10.62 10.56 10.60 1,008 -0.02(-0.16%)
Mar 12, 2014 10.43 10.67 10.12 10.62 25,866 +0.03(+0.24%)
Mar 11, 2014 10.47 10.66 10.47 10.60 8,827 -0.07(-0.63%)
Mar 10, 2014 10.39 10.72 10.39 10.66 34,706 +0.18(+1.76%)
Mar 07, 2014 10.47 10.50 10.43 10.48 17,491 -0.03(-0.32%)
Mar 06, 2014 10.47 10.51 10.35 10.51 63,678 +0.00(+0.00%)
Mar 05, 2014 10.26 10.51 10.26 10.51 25,775 +0.10(+0.97%)
Mar 04, 2014 9.658 10.41 9.658 10.41 192,403 +0.86(+9.04%)
Mar 03, 2014 9.306 9.633 9.306 9.549 25,322 +0.31(+3.35%)
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%)
Dec 02, 2013 9.474 9.490 9.423 9.490 0 +0.11(+1.16%)
Nov 27, 2013 9.382 9.382 9.382 9.382 119 +0.04(+0.45%)
Nov 26, 2013 9.382 9.382 9.340 9.340 0 +0.00(+0.00%)
Nov 25, 2013 9.365 9.365 9.340 9.340 0 -0.04(-0.45%)
Nov 22, 2013 9.390 9.390 9.382 9.382 0 -0.03(-0.27%)
Nov 21, 2013 9.407 9.407 9.407 9.407 0 +0.03(+0.27%)
Nov 19, 2013 9.465 9.382 9.382 9.382 5,252 -0.08(-0.88%)
Nov 18, 2013 9.499 9.499 9.449 9.465 0 -0.16(-1.65%)
Nov 15, 2013 9.742 9.742 9.549 9.625 0 -0.09(-0.95%)
Nov 14, 2013 9.392 9.717 9.392 9.717 0 +0.27(+2.84%)
Nov 13, 2013 9.465 9.465 9.449 9.449 0 -0.10(-1.05%)
Nov 12, 2013 9.541 9.549 9.541 9.549 0 +0.06(+0.62%)
Nov 08, 2013 9.490 9.490 9.490 9.490 477 +0.03(+0.27%)
Nov 06, 2013 9.465 9.465 9.465 9.465 8,714 -0.02(-0.18%)
Nov 05, 2013 9.507 9.507 9.465 9.482 0 +0.03(+0.35%)
Nov 04, 2013 9.591 9.591 9.423 9.449 0 -0.14(-1.48%)
Nov 01, 2013 9.591 9.591 9.465 9.591 0 +0.09(+0.97%)
Oct 31, 2013 9.524 9.524 9.490 9.499 0 -0.05(-0.53%)
Oct 30, 2013 9.745 9.745 9.545 9.549 0 -0.08(-0.78%)
Oct 29, 2013 9.625 9.625 9.512 9.625 0 +0.24(+2.59%)
Oct 28, 2013 9.474 9.925 9.382 9.382 0 -0.09(-0.97%)
Oct 25, 2013 9.465 9.591 9.465 9.474 0 +0.01(+0.09%)
Oct 24, 2013 9.549 9.557 9.457 9.465 0 -0.15(-1.57%)
Oct 23, 2013 9.616 9.616 9.616 9.616 0 +0.23(+2.50%)
Oct 22, 2013 10.15 10.15 9.382 9.382 0 -0.14(-1.50%)
Oct 21, 2013 9.524 9.524 9.524 9.524 0 +0.06(+0.62%)
Oct 18, 2013 9.591 9.884 9.465 9.465 22,728 -0.01(-0.09%)
Oct 17, 2013 9.507 9.884 9.465 9.474 0 -0.06(-0.62%)
Oct 16, 2013 9.499 9.692 9.399 9.532 0 +0.08(+0.89%)
Oct 15, 2013 9.449 9.465 9.423 9.449 0 -0.04(-0.44%)
Oct 14, 2013 9.633 9.633 9.490 9.490 0 -0.05(-0.53%)
Oct 11, 2013 9.390 9.541 9.390 9.541 0 +0.16(+1.68%)
Oct 10, 2013 9.383 9.383 9.383 9.383 0 -0.17(-1.74%)
Oct 09, 2013 9.490 9.876 9.382 9.549 0 -0.04(-0.44%)
Oct 07, 2013 9.423 9.591 9.591 9.591 1,671 -0.09(-0.95%)
Oct 04, 2013 9.549 9.683 9.382 9.683 0 +0.05(+0.52%)
Oct 03, 2013 9.800 9.826 9.499 9.633 0 -0.17(-1.71%)
Oct 02, 2013 9.842 9.842 9.800 9.800 0 -0.23(-2.34%)
Oct 01, 2013 9.884 10.04 9.884 10.04 0 +0.00(+0.03%)
Sep 30, 2013 10.24 10.24 9.926 10.03 0 -0.36(-3.42%)
Sep 27, 2013 10.22 10.55 10.22 10.39 0 +0.17(+1.64%)
Sep 25, 2013 10.22 10.22 10.22 10.22 1,193 -0.33(-3.17%)
Sep 24, 2013 10.55 10.55 10.54 10.55 0 +0.08(+0.72%)
Sep 18, 2013 10.68 10.48 10.48 10.48 955 -0.20(-1.88%)
Sep 16, 2013 10.39 10.68 10.68 10.68 596 +0.21(+2.00%)
Sep 13, 2013 10.55 10.55 10.22 10.47 0 -0.23(-2.11%)
Sep 12, 2013 10.06 10.85 9.650 10.70 0 +0.74(+7.40%)
Sep 11, 2013 10.09 10.09 9.692 9.960 0 -0.09(-0.92%)
Sep 10, 2013 10.28 10.29 10.05 10.05 0 +0.02(+0.17%)
Sep 09, 2013 10.13 10.13 9.839 10.04 0 -0.10(-1.01%)
Sep 06, 2013 10.13 10.14 10.13 10.14 0 +0.09(+0.92%)
Sep 05, 2013 10.14 10.14 10.05 10.05 0 -0.21(-2.02%)
Sep 04, 2013 10.25 10.25 10.25 10.25 0 +0.26(+2.60%)
Sep 03, 2013 9.943 10.12 9.810 9.993 0 +0.19(+1.96%)
Aug 30, 2013 10.09 10.09 9.801 9.801 0 +0.10(+1.04%)
Aug 29, 2013 10.45 10.45 9.683 9.700 0 -0.80(-7.58%)
Aug 28, 2013 10.47 10.50 10.44 10.50 0 +0.74(+7.55%)
Aug 27, 2013 9.717 9.759 9.717 9.759 0 -0.21(-2.11%)
Aug 26, 2013 9.968 9.969 9.968 9.969 0 -0.09(-0.91%)
Aug 23, 2013 10.00 10.06 10.00 10.06 0 +0.18(+1.78%)
Aug 20, 2013 9.633 9.884 9.884 9.884 835 +0.02(+0.17%)
Aug 19, 2013 9.634 10.29 9.634 9.867 0 -0.01(-0.08%)
Aug 16, 2013 10.05 10.07 9.876 9.876 0 -0.34(-3.37%)
Aug 15, 2013 10.26 10.26 10.05 10.22 1,002 -0.04(-0.39%)
Aug 14, 2013 10.06 10.28 10.06 10.26 0 +0.21(+2.08%)
Aug 13, 2013 10.85 10.85 10.05 10.05 10,203 -0.66(-6.20%)
Aug 12, 2013 10.72 10.72 10.72 10.72 729 -0.01(-0.05%)
Aug 08, 2013 10.81 10.72 10.72 10.72 1,313 -0.00(-0.00%)
Aug 06, 2013 10.72 10.72 10.72 10.72 238 -0.04(-0.39%)
Aug 05, 2013 10.76 10.81 10.76 10.76 1,121 -0.03(-0.31%)
Jul 31, 2013 10.68 10.80 10.80 10.80 716 +0.12(+1.09%)
Jul 30, 2013 10.85 10.85 10.68 10.68 0 -0.21(-1.91%)
Jul 29, 2013 10.89 10.89 10.89 10.89 0 -0.00(-0.00%)
Jul 26, 2013 10.89 10.89 10.89 10.89 0 +0.00(+0.00%)
Jul 25, 2013 10.83 10.89 10.83 10.89 0 +0.00(+0.00%)
Jul 24, 2013 10.89 10.89 10.89 10.89 0 +0.00(+0.00%)
Jul 22, 2013 10.89 10.89 10.89 10.89 0 +0.09(+0.85%)
Jul 19, 2013 10.82 10.82 10.79 10.80 0 -0.09(-0.81%)
Jul 18, 2013 11.47 11.47 10.88 10.88 0 +0.08(+0.73%)
Jul 17, 2013 10.65 10.81 10.65 10.81 2,202 +0.13(+1.23%)
Jul 16, 2013 10.26 10.81 10.26 10.67 0 +0.61(+6.10%)
Jul 15, 2013 8.795 12.15 8.795 10.06 0 +1.26(+14.38%)
Jul 12, 2013 8.794 8.795 8.787 8.795 0 +0.08(+0.96%)
Jul 10, 2013 8.703 8.711 8.711 8.711 2,507 +0.08(+0.97%)
Jul 09, 2013 8.628 8.628 8.628 8.628 0 +0.00(+0.00%)
Jul 08, 2013 8.795 8.795 8.586 8.628 0 -0.13(-1.53%)
Jul 05, 2013 8.795 8.795 8.762 8.762 0 +0.05(+0.58%)
Jul 02, 2013 8.753 8.711 8.711 8.711 716 +0.04(+0.48%)
Jul 01, 2013 8.552 8.670 8.552 8.670 0 +0.08(+0.98%)
Jun 28, 2013 8.483 8.586 8.483 8.586 2,061 +0.13(+1.49%)
Jun 26, 2013 8.443 8.460 8.460 8.460 596 +0.02(+0.20%)
Jun 25, 2013 8.443 8.443 8.443 8.443 0 +0.07(+0.80%)
Jun 24, 2013 8.482 8.544 8.368 8.376 0 -0.03(-0.40%)
Jun 21, 2013 8.410 8.410 8.410 8.410 121 -0.10(-1.18%)
Jun 19, 2013 8.510 8.510 8.510 8.510 0 +0.08(+0.89%)
Jun 18, 2013 8.351 8.460 8.335 8.435 0 +0.08(+0.95%)
Jun 14, 2013 8.360 8.355 8.355 8.355 5,133 -0.15(-1.72%)
Jun 10, 2013 8.502 8.502 8.502 8.502 0 +0.16(+1.91%)
Jun 07, 2013 8.418 8.460 8.335 8.343 0 +0.01(+0.10%)
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.