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 6.500 6.500 6.500 6.500 200 +0.25(+4.00%)
May 27, 2010 5.850 6.250 5.800 6.250 1,001 +0.18(+2.97%)
May 21, 2010 6.250 6.070 6.070 6.070 9,000 +0.02(+0.33%)
May 20, 2010 6.090 6.090 6.050 6.050 1,098 -0.10(-1.63%)
May 19, 2010 6.190 6.220 6.150 6.150 1,375 +0.04(+0.65%)
May 18, 2010 6.160 6.340 6.100 6.110 3,100 +0.01(+0.16%)
May 13, 2010 6.260 6.100 6.100 6.100 1,700 -0.40(-6.15%)
May 12, 2010 6.110 6.500 6.110 6.500 1,800 +0.39(+6.38%)
May 11, 2010 6.250 6.250 6.110 6.110 5,060 -0.14(-2.24%)
May 10, 2010 6.250 6.250 6.250 6.250 297 +0.00(+0.00%)
May 07, 2010 6.250 6.260 6.250 6.250 1,232 +0.00(+0.00%)
May 06, 2010 6.250 6.250 6.250 6.250 1,200 -0.08(-1.26%)
May 04, 2010 6.330 6.330 6.330 6.330 0 +0.08(+1.28%)
May 03, 2010 6.120 6.250 6.120 6.250 1,267 -0.03(-0.48%)
Apr 30, 2010 6.120 6.280 6.120 6.280 1,440 +0.06(+0.96%)
Apr 28, 2010 6.220 6.220 6.220 6.220 0 -0.28(-4.31%)
Apr 27, 2010 6.300 6.500 6.300 6.500 1,481 +0.22(+3.50%)
Apr 26, 2010 6.190 6.280 6.160 6.280 10,956 +0.13(+2.11%)
Apr 23, 2010 6.220 6.240 6.150 6.150 399 +0.02(+0.33%)
Apr 22, 2010 6.060 6.200 6.060 6.130 600 +0.13(+2.17%)
Apr 21, 2010 6.000 6.000 6.000 6.000 200 +0.30(+5.26%)
Apr 20, 2010 5.800 5.850 5.700 5.700 1,265 -0.15(-2.56%)
Apr 19, 2010 5.950 5.950 5.850 5.850 1,200 +0.00(+0.00%)
Apr 16, 2010 5.890 6.020 5.850 5.850 2,533 +0.00(+0.00%)
Apr 15, 2010 5.790 5.850 5.700 5.850 1,863 +0.15(+2.63%)
Apr 14, 2010 5.650 5.820 5.650 5.700 16,117 +0.20(+3.64%)
Apr 13, 2010 5.270 5.680 5.260 5.500 6,889 +0.19(+3.58%)
Apr 07, 2010 5.310 5.310 5.310 5.310 0 -0.06(-1.05%)
Apr 05, 2010 5.366 5.366 5.366 5.366 0 +0.07(+1.25%)
Mar 30, 2010 5.340 5.300 5.300 5.300 1,600 +0.00(+0.00%)
Mar 29, 2010 5.330 5.330 5.300 5.300 826 -0.05(-0.93%)
Mar 26, 2010 5.300 5.350 5.300 5.350 300 -0.03(-0.56%)
Mar 25, 2010 5.334 5.590 5.334 5.380 2,501 +0.08(+1.51%)
Mar 24, 2010 5.300 5.300 5.300 5.300 423 +0.00(+0.00%)
Mar 23, 2010 5.340 5.400 5.300 5.300 3,700 -0.20(-3.64%)
Mar 22, 2010 5.680 5.700 5.500 5.500 600 +0.23(+4.36%)
Mar 16, 2010 5.270 5.270 5.270 5.270 0 +0.01(+0.19%)
Mar 12, 2010 5.260 5.260 5.260 5.260 0 -0.24(-4.36%)
Mar 10, 2010 5.500 5.500 5.500 5.500 0 -0.01(-0.18%)
Mar 09, 2010 5.600 5.700 5.510 5.510 1,325 +0.13(+2.42%)
Mar 08, 2010 5.280 5.380 5.260 5.380 2,143 +0.12(+2.28%)
Mar 05, 2010 5.360 5.360 5.240 5.260 31,784 -0.36(-6.41%)
Mar 03, 2010 5.700 5.620 5.620 5.620 300 +0.26(+4.85%)
Mar 02, 2010 5.580 5.580 5.360 5.360 2,100 -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.