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 28, 2010 5.445 5.445 5.445 5.445 238 +0.21(+4.00%)
May 27, 2010 4.900 5.235 4.858 5.235 1,195 +0.15(+2.97%)
May 21, 2010 5.235 5.084 5.084 5.084 10,744 +0.02(+0.33%)
May 20, 2010 5.101 5.101 5.068 5.068 1,310 -0.08(-1.63%)
May 19, 2010 5.185 5.210 5.152 5.152 1,641 +0.03(+0.65%)
May 18, 2010 5.160 5.311 5.110 5.118 3,700 +0.01(+0.16%)
May 13, 2010 5.244 5.110 5.110 5.110 2,029 -0.34(-6.15%)
May 12, 2010 5.118 5.445 5.118 5.445 2,148 +0.33(+6.38%)
May 11, 2010 5.235 5.235 5.118 5.118 6,040 -0.12(-2.24%)
May 10, 2010 5.235 5.235 5.235 5.235 354 +0.00(+0.00%)
May 07, 2010 5.235 5.244 5.235 5.235 1,470 +0.00(+0.00%)
May 06, 2010 5.235 5.235 5.235 5.235 1,432 -0.07(-1.26%)
May 04, 2010 5.302 5.302 5.302 5.302 0 +0.07(+1.28%)
May 03, 2010 5.126 5.235 5.126 5.235 1,512 -0.03(-0.48%)
Apr 30, 2010 5.126 5.260 5.126 5.260 1,719 +0.05(+0.96%)
Apr 28, 2010 5.210 5.210 5.210 5.210 0 -0.23(-4.31%)
Apr 27, 2010 5.277 5.445 5.277 5.445 1,768 +0.18(+3.50%)
Apr 26, 2010 5.185 5.260 5.160 5.260 13,079 +0.11(+2.11%)
Apr 23, 2010 5.210 5.227 5.152 5.152 476 +0.02(+0.33%)
Apr 22, 2010 5.076 5.193 5.076 5.135 716 +0.11(+2.17%)
Apr 21, 2010 5.026 5.026 5.026 5.026 238 +0.25(+5.26%)
Apr 20, 2010 4.858 4.900 4.775 4.775 1,510 -0.13(-2.56%)
Apr 19, 2010 4.984 4.984 4.900 4.900 1,432 +0.00(+0.00%)
Apr 16, 2010 4.934 5.043 4.900 4.900 3,023 +0.00(+0.00%)
Apr 15, 2010 4.850 4.900 4.775 4.900 2,224 +0.13(+2.63%)
Apr 14, 2010 4.733 4.875 4.733 4.775 19,240 +0.17(+3.64%)
Apr 13, 2010 4.414 4.758 4.406 4.607 8,224 +0.16(+3.58%)
Apr 07, 2010 4.448 4.448 4.448 4.448 0 -0.05(-1.05%)
Apr 05, 2010 4.495 4.495 4.495 4.495 0 +0.06(+1.25%)
Mar 30, 2010 4.473 4.440 4.440 4.440 1,910 +0.00(+0.00%)
Mar 29, 2010 4.465 4.465 4.440 4.440 986 -0.04(-0.93%)
Mar 26, 2010 4.440 4.481 4.440 4.481 358 -0.03(-0.56%)
Mar 25, 2010 4.468 4.682 4.468 4.507 2,985 +0.07(+1.51%)
Mar 24, 2010 4.440 4.440 4.440 4.440 504 +0.00(+0.00%)
Mar 23, 2010 4.473 4.523 4.440 4.440 4,417 -0.17(-3.64%)
Mar 22, 2010 4.758 4.774 4.607 4.607 716 +0.19(+4.36%)
Mar 16, 2010 4.414 4.414 4.414 4.414 0 +0.01(+0.19%)
Mar 12, 2010 4.406 4.406 4.406 4.406 0 -0.20(-4.36%)
Mar 10, 2010 4.607 4.607 4.607 4.607 0 -0.01(-0.18%)
Mar 09, 2010 4.691 4.774 4.615 4.615 1,581 +0.11(+2.42%)
Mar 08, 2010 4.423 4.507 4.406 4.507 2,558 +0.10(+2.28%)
Mar 05, 2010 4.490 4.490 4.389 4.406 37,944 -0.30(-6.41%)
Mar 03, 2010 4.775 4.708 4.708 4.708 358 +0.22(+4.85%)
Mar 02, 2010 4.674 4.674 4.490 4.490 2,507 -0.03(-0.56%)
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.