Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Southern Bncp (NQ: GSBC )

59.49 -2.04 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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, 2003 5.730 5.761 5.708 5.708 13,622 +0.08(+1.34%)
May 29, 2003 5.627 5.679 5.567 5.633 15,244 +0.08(+1.50%)
May 28, 2003 5.585 5.585 5.527 5.550 33,407 -0.03(-0.58%)
May 27, 2003 5.550 5.625 5.550 5.582 12,325 +0.03(+0.58%)
May 23, 2003 5.550 5.550 5.550 5.550 1,946 -0.01(-0.19%)
May 22, 2003 5.528 5.560 5.528 5.560 14,595 +0.01(+0.17%)
May 21, 2003 5.527 5.551 5.527 5.551 2,919 -0.00(-0.06%)
May 20, 2003 5.534 5.554 5.527 5.554 7,459 +0.01(+0.22%)
May 19, 2003 5.656 5.658 5.540 5.542 7,459 -0.05(-0.96%)
May 16, 2003 5.520 5.735 5.520 5.596 10,703 -0.08(-1.44%)
May 15, 2003 5.658 5.704 5.602 5.678 5,513 +0.16(+2.88%)
May 14, 2003 5.542 5.542 5.511 5.519 6,811 -0.09(-1.62%)
May 13, 2003 5.591 5.639 5.519 5.610 18,487 -0.07(-1.17%)
May 12, 2003 5.678 5.678 5.628 5.676 6,486 -0.01(-0.24%)
May 09, 2003 5.596 5.690 5.573 5.690 5,513 +0.09(+1.68%)
May 08, 2003 5.678 5.678 5.596 5.596 30,488 -0.10(-1.71%)
May 07, 2003 5.732 5.732 5.693 5.693 6,486 -0.05(-0.86%)
May 06, 2003 5.773 5.813 5.742 5.742 9,730 -0.02(-0.27%)
May 05, 2003 5.787 5.787 5.758 5.758 7,459 -0.07(-1.22%)
May 02, 2003 5.849 5.849 5.804 5.829 2,919 +0.01(+0.21%)
May 01, 2003 5.846 5.846 5.816 5.816 4,865 -0.03(-0.58%)
Apr 30, 2003 5.843 5.869 5.801 5.850 5,838 +0.01(+0.13%)
Apr 29, 2003 5.866 5.881 5.843 5.843 6,811 -0.02(-0.26%)
Apr 28, 2003 5.853 5.858 5.843 5.858 4,540 +0.02(+0.40%)
Apr 25, 2003 5.835 5.835 5.835 5.835 2,919 -0.02(-0.37%)
Apr 24, 2003 5.829 5.856 5.826 5.856 2,270 +0.00(+0.00%)
Apr 23, 2003 5.812 5.856 5.812 5.856 6,486 +0.06(+1.12%)
Apr 22, 2003 5.759 5.792 5.744 5.792 5,189 +0.05(+0.94%)
Apr 21, 2003 5.738 5.738 5.738 5.738 324 -0.01(-0.16%)
Apr 17, 2003 5.835 5.835 5.673 5.747 9,730 +0.02(+0.38%)
Apr 16, 2003 5.749 5.752 5.719 5.725 11,676 +0.02(+0.30%)
Apr 15, 2003 5.784 5.784 5.696 5.708 33,407 -0.01(-0.24%)
Apr 14, 2003 5.670 5.773 5.647 5.722 18,811 +0.06(+1.14%)
Apr 11, 2003 5.764 5.764 5.658 5.658 9,081 -0.10(-1.66%)
Apr 10, 2003 5.742 5.753 5.742 5.753 10,054 +0.02(+0.38%)
Apr 09, 2003 5.735 5.750 5.732 5.732 5,838 +0.02(+0.38%)
Apr 08, 2003 5.687 5.710 5.687 5.710 2,594 +0.05(+0.93%)
Apr 07, 2003 5.678 5.752 5.658 5.658 25,623 +0.04(+0.69%)
Apr 04, 2003 5.602 5.627 5.571 5.619 8,108 +0.05(+0.97%)
Apr 03, 2003 5.735 5.735 5.557 5.565 8,757 -0.04(-0.69%)
Apr 02, 2003 5.681 5.684 5.604 5.604 13,622 -0.10(-1.76%)
Apr 01, 2003 5.667 5.705 5.661 5.704 16,217 +0.00(+0.00%)
Mar 31, 2003 5.619 5.735 5.619 5.704 16,541 +0.02(+0.27%)
Mar 28, 2003 5.611 5.696 5.611 5.688 3,892 +0.10(+1.79%)
Mar 27, 2003 5.641 5.641 5.571 5.588 8,757 -0.05(-0.93%)
Mar 26, 2003 5.807 5.830 5.641 5.641 19,428 -0.16(-2.69%)
Mar 25, 2003 5.858 5.858 5.773 5.796 8,757 +0.00(+0.08%)
Mar 24, 2003 5.869 5.869 5.792 5.792 2,270 -0.08(-1.34%)
Mar 21, 2003 5.850 5.870 5.823 5.870 21,802 +0.02(+0.40%)
Mar 20, 2003 5.744 5.847 5.744 5.847 6,486 +0.04(+0.77%)
Mar 19, 2003 5.850 5.850 5.773 5.803 15,892 -0.08(-1.31%)
Mar 18, 2003 5.958 5.984 5.875 5.880 2,173,092 -0.08(-1.32%)
Mar 17, 2003 5.940 5.958 5.904 5.958 18,811 +0.05(+0.91%)
Mar 14, 2003 5.946 5.958 5.904 5.904 5,513 -0.03(-0.49%)
Mar 13, 2003 5.926 5.935 5.920 5.934 4,865 +0.02(+0.37%)
Mar 12, 2003 5.889 5.912 5.889 5.912 6,486 +0.02(+0.39%)
Mar 11, 2003 5.858 5.904 5.855 5.889 11,027 +0.05(+0.84%)
Mar 10, 2003 5.875 5.875 5.838 5.840 8,432 -0.04(-0.63%)
Mar 07, 2003 5.890 5.890 5.877 5.877 973 -0.03(-0.57%)
Mar 06, 2003 5.875 5.910 5.875 5.910 4,540 +0.03(+0.58%)
Mar 05, 2003 5.877 5.897 5.875 5.877 15,892 +0.00(+0.00%)
Mar 04, 2003 5.858 5.881 5.835 5.877 14,271 +0.02(+0.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.