Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Great Southern Bncp (NQ: GSBC )

51.39 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.297	9.484	9.251	9.324	42,095	+0.14(+1.52%)
Mar 30, 2009	9.084	9.337	8.885	9.184	12,875	-0.80(-8.00%)
Mar 26, 2009	9.983	10.16	9.484	9.983	63,199	+0.03(+0.27%)
Mar 25, 2009	8.931	9.956	8.772	9.956	34,055	+0.81(+8.80%)
Mar 24, 2009	8.565	9.284	8.485	9.151	69,125	+0.10(+1.10%)
Mar 23, 2009	8.133	9.078	7.680	9.051	72,530	+1.66(+22.52%)
Mar 20, 2009	7.554	7.733	7.387	7.387	28,533	-0.07(-0.89%)
Mar 19, 2009	7.614	7.614	7.367	7.454	14,274	-0.03(-0.44%)
Mar 18, 2009	7.367	7.620	7.327	7.487	25,253	+0.22(+3.02%)
Mar 17, 2009	7.421	7.421	7.055	7.268	22,162	+0.03(+0.46%)
Mar 16, 2009	7.427	7.481	7.216	7.234	24,084	-0.18(-2.42%)
Mar 13, 2009	7.221	7.434	7.028	7.414	18,616	+0.19(+2.67%)
Mar 12, 2009	6.888	7.241	6.649	7.221	11,706	+0.69(+10.49%)
Mar 11, 2009	6.981	6.981	6.456	6.535	8,578	-0.33(-4.85%)
Mar 10, 2009	6.516	6.988	6.516	6.868	29,528	+0.65(+10.49%)
Mar 09, 2009	6.595	6.655	6.016	6.216	51,846	-0.35(-5.37%)
Mar 06, 2009	6.988	7.194	6.196	6.569	54,480	-0.38(-5.46%)
Mar 05, 2009	7.301	7.301	6.822	6.948	21,288	-0.11(-1.51%)
Mar 04, 2009	7.481	7.487	7.055	7.055	10,224	+0.14(+2.02%)
Mar 02, 2009	7.447	7.487	6.755	6.915	11,233	-0.80(-10.35%)
Feb 27, 2009	7.807	7.837	7.254	7.713	20,604	-0.01(-0.17%)
Feb 26, 2009	7.461	7.953	7.461	7.727	49,912	+0.72(+10.34%)
Feb 25, 2009	7.514	7.514	6.868	7.003	9,916	-0.22(-3.02%)
Feb 24, 2009	7.055	7.474	6.988	7.221	32,668	+0.17(+2.36%)
Feb 23, 2009	6.988	7.381	6.788	7.055	20,903	+0.04(+0.57%)
Feb 20, 2009	7.268	7.268	6.988	7.015	25,328	-0.25(-3.48%)
Feb 19, 2009	7.547	7.620	7.234	7.268	8,113	-0.05(-0.73%)
Feb 18, 2009	7.454	7.454	7.221	7.321	41,699	-0.13(-1.70%)
Feb 17, 2009	7.427	7.487	7.321	7.447	12,032	-0.02(-0.27%)
Feb 13, 2009	7.467	7.487	7.374	7.467	9,266	-0.01(-0.18%)
Feb 12, 2009	7.414	7.727	7.327	7.481	16,964	-0.11(-1.49%)
Feb 11, 2009	7.307	7.727	7.307	7.594	28,329	+0.23(+3.16%)
Feb 10, 2009	7.421	7.487	7.321	7.361	10,067	-0.09(-1.25%)
Feb 09, 2009	7.507	7.507	7.154	7.454	7,963	-0.19(-2.44%)
Feb 06, 2009	7.307	7.640	7.274	7.640	5,069	+0.43(+6.00%)
Feb 05, 2009	7.141	7.327	7.134	7.208	27,554	-0.01(-0.09%)
Feb 04, 2009	7.314	7.314	7.141	7.214	11,243	+0.03(+0.46%)
Feb 03, 2009	6.969	7.474	6.969	7.181	14,041	+0.21(+3.06%)
Feb 02, 2009	6.988	7.035	6.935	6.968	12,532	-0.09(-1.23%)
Jan 30, 2009	6.975	7.188	6.649	7.055	25,503	+0.12(+1.73%)
Jan 29, 2009	6.955	7.314	6.935	6.935	11,125	+0.01(+0.19%)
Jan 28, 2009	7.381	7.481	6.921	6.921	13,828	-0.26(-3.61%)
Jan 27, 2009	6.895	7.321	6.895	7.181	9,242	-0.04(-0.55%)
Jan 26, 2009	6.988	7.288	6.968	7.221	10,785	+0.07(+1.02%)
Jan 23, 2009	6.988	7.154	6.675	7.148	9,654	+0.16(+2.29%)
Jan 22, 2009	7.041	7.241	6.752	6.988	106,378	-0.05(-0.76%)
Jan 21, 2009	6.655	7.041	6.449	7.041	23,794	+0.73(+11.60%)
Jan 20, 2009	6.748	6.842	6.156	6.309	19,235	-0.53(-7.69%)
Jan 16, 2009	6.988	7.108	6.695	6.835	43,816	-0.13(-1.91%)
Jan 15, 2009	6.728	6.968	6.582	6.968	39,051	+0.23(+3.46%)
Jan 14, 2009	6.888	7.154	6.722	6.735	55,431	-0.27(-3.80%)
Jan 13, 2009	6.738	7.121	6.728	7.001	16,732	-0.15(-2.05%)
Jan 12, 2009	7.214	7.288	6.815	7.148	68,667	+0.01(+0.19%)
Jan 09, 2009	7.787	7.787	7.061	7.134	55,927	-0.45(-5.96%)
Jan 08, 2009	7.068	7.587	6.755	7.587	19,850	+0.60(+8.57%)
Jan 07, 2009	7.114	7.154	6.682	6.988	34,964	-0.04(-0.57%)
Jan 06, 2009	7.128	7.447	6.915	7.028	40,226	-0.04(-0.56%)
Jan 05, 2009	7.614	7.614	6.868	7.068	37,281	-0.42(-5.60%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Great Southern Bncp (NQ: GSBC )

Historical Prices