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 29, 2009 5.235 5.780 5.235 5.780 358 +0.54(+10.40%)
May 28, 2009 5.235 5.235 5.235 5.235 1,790 +0.00(+0.00%)
May 27, 2009 5.562 5.780 5.235 5.235 5,258 +0.09(+1.79%)
May 26, 2009 5.110 5.193 5.110 5.143 1,518 -0.39(-6.97%)
May 19, 2009 5.528 5.528 5.528 5.528 0 +0.07(+1.23%)
May 18, 2009 5.461 5.461 5.461 5.461 238 +0.00(+0.00%)
May 13, 2009 5.461 5.461 5.461 5.461 0 +0.09(+1.72%)
May 12, 2009 5.361 5.864 5.361 5.369 2,148 +0.01(+0.16%)
May 11, 2009 4.607 5.361 4.607 5.361 5,313 +0.54(+11.31%)
May 08, 2009 4.959 4.959 4.816 4.816 5,748 +0.41(+9.31%)
May 07, 2009 4.607 4.607 4.406 4.406 1,189 -0.03(-0.75%)
May 06, 2009 4.398 4.440 4.398 4.439 1,074 -0.00(-0.00%)
May 05, 2009 4.398 4.440 4.398 4.440 931 +0.04(+0.95%)
May 04, 2009 4.272 4.411 4.272 4.398 2,363 -0.04(-0.85%)
May 01, 2009 4.431 4.440 4.431 4.435 596 +0.25(+5.90%)
Apr 30, 2009 4.205 4.205 4.188 4.188 1,654 -0.23(-5.12%)
Apr 28, 2009 4.414 4.414 4.414 4.414 1,193 +0.02(+0.38%)
Apr 23, 2009 4.398 4.398 4.398 4.398 0 -0.04(-0.94%)
Apr 19, 2009 4.440 4.440 4.440 0 +0.00(+0.00%)
Apr 17, 2009 4.398 4.440 4.398 4.440 1,178 +0.58(+14.97%)
Apr 16, 2009 3.862 3.862 3.862 3.862 312 -0.54(-12.19%)
Apr 09, 2009 4.398 4.398 4.398 4.398 238 -0.00(-0.09%)
Apr 08, 2009 4.402 4.402 4.402 4.402 119 +0.00(+0.10%)
Apr 07, 2009 4.398 4.398 4.398 4.398 1,432 -0.25(-5.40%)
Apr 06, 2009 4.649 4.649 4.649 4.649 262 -0.04(-0.89%)
Apr 02, 2009 4.691 4.691 4.691 4.691 238 +0.00(+0.00%)
Apr 01, 2009 4.691 4.691 4.691 4.691 220 +0.25(+5.66%)
Mar 31, 2009 4.682 4.682 4.440 4.440 1,313 -0.28(-6.03%)
Mar 26, 2009 4.724 4.724 4.724 4.724 358 +0.12(+2.55%)
Mar 24, 2009 4.615 4.691 4.607 4.607 2,029 -0.12(-2.48%)
Mar 23, 2009 4.389 4.724 4.389 4.724 596 +0.91(+23.95%)
Mar 20, 2009 4.046 4.046 3.811 3.811 2,387 -0.23(-5.80%)
Mar 18, 2009 4.054 4.054 4.046 4.046 1,664 -0.94(-18.82%)
Mar 16, 2009 4.113 4.984 4.984 4.984 3,939 +0.80(+19.00%)
Mar 11, 2009 4.071 4.188 4.188 4.188 1,651 +0.05(+1.21%)
Mar 10, 2009 4.113 4.138 4.113 4.138 1,432 +0.79(+23.50%)
Mar 09, 2009 3.694 4.180 3.351 3.351 2,600 +0.13(+3.90%)
Mar 05, 2009 3.300 3.225 3.225 3.225 477 +0.00(+0.00%)
Mar 03, 2009 3.225 3.225 3.225 3.225 1,193 -0.06(-1.79%)
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.