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 31, 2012 7.350 7.350 7.350 7.350 300 +0.03(+0.41%)
May 30, 2012 7.310 7.320 7.310 7.320 500 -0.07(-0.95%)
May 29, 2012 7.450 7.560 7.350 7.390 1,100 -0.07(-0.94%)
May 24, 2012 7.530 7.460 7.460 7.460 1,900 -0.01(-0.13%)
May 23, 2012 7.130 7.470 7.130 7.470 684 -0.34(-4.35%)
May 21, 2012 7.810 7.810 7.810 7.810 300 -0.14(-1.79%)
May 16, 2012 7.950 7.952 7.952 7.952 700 +0.67(+9.23%)
May 15, 2012 7.440 7.440 7.160 7.280 1,450 -0.72(-9.00%)
May 14, 2012 7.640 8.000 7.640 8.000 600 +0.36(+4.71%)
May 11, 2012 7.816 7.816 7.640 7.640 1,405 -0.02(-0.26%)
May 10, 2012 7.680 7.690 7.550 7.660 7,204 -0.17(-2.17%)
May 09, 2012 8.060 8.060 7.810 7.830 1,117 -0.30(-3.69%)
May 07, 2012 8.130 8.130 8.130 8.130 0 +0.43(+5.58%)
May 04, 2012 7.700 7.700 7.700 7.700 100 +0.09(+1.18%)
May 03, 2012 8.070 8.070 7.610 7.610 1,640 -0.59(-7.19%)
May 01, 2012 8.000 8.199 8.199 8.199 11,000 -0.06(-0.74%)
Apr 30, 2012 7.700 8.260 7.700 8.260 467 +0.02(+0.24%)
Apr 26, 2012 8.240 8.240 8.240 8.240 200 +0.08(+0.98%)
Apr 25, 2012 8.360 8.360 8.160 8.160 1,600 +0.16(+2.00%)
Apr 24, 2012 7.710 8.000 7.710 8.000 1,165 +0.30(+3.90%)
Apr 23, 2012 7.700 7.700 7.700 7.700 334 -0.47(-5.75%)
Apr 20, 2012 8.040 8.220 7.990 8.170 950 -0.10(-1.20%)
Apr 19, 2012 8.300 8.300 7.700 8.269 2,034 -0.24(-2.83%)
Apr 17, 2012 9.050 8.510 8.510 8.510 2,400 -0.54(-5.97%)
Apr 16, 2012 9.496 9.496 9.050 9.050 210 +0.58(+6.85%)
Apr 13, 2012 8.540 8.540 8.470 8.470 1,280 -0.16(-1.85%)
Apr 12, 2012 8.630 8.630 8.630 8.630 100 -0.32(-3.58%)
Apr 11, 2012 8.270 8.950 8.270 8.950 1,129 -0.04(-0.43%)
Apr 10, 2012 7.860 8.989 7.860 8.989 1,910 +0.41(+4.77%)
Apr 09, 2012 8.350 8.610 8.270 8.580 1,012 -0.17(-1.94%)
Apr 05, 2012 8.750 8.950 8.700 8.750 1,686 +0.00(+0.00%)
Apr 04, 2012 8.750 8.750 8.750 8.750 298 -0.06(-0.68%)
Apr 03, 2012 8.770 8.969 8.750 8.810 2,306 -0.14(-1.56%)
Apr 02, 2012 8.770 8.950 8.750 8.950 1,300 +0.17(+1.94%)
Mar 30, 2012 8.780 8.780 8.780 8.780 1,142 -0.19(-2.12%)
Mar 29, 2012 8.690 8.970 8.690 8.970 701 -0.02(-0.22%)
Mar 28, 2012 8.980 8.990 8.980 8.990 400 -0.01(-0.10%)
Mar 27, 2012 8.550 8.999 8.550 8.999 1,800 +0.20(+2.26%)
Mar 26, 2012 9.330 9.330 8.090 8.800 2,725 -0.20(-2.22%)
Mar 23, 2012 8.950 9.200 8.930 9.000 5,472 +0.11(+1.24%)
Mar 22, 2012 9.186 9.186 7.650 8.890 1,310 -0.31(-3.37%)
Mar 21, 2012 9.130 9.200 9.130 9.200 900 +0.20(+2.22%)
Mar 20, 2012 9.100 9.126 9.000 9.000 1,500 +0.96(+11.94%)
Mar 19, 2012 7.970 8.200 7.970 8.040 2,285 +0.14(+1.77%)
Mar 16, 2012 8.000 8.000 7.900 7.900 573 -0.10(-1.24%)
Mar 15, 2012 7.950 7.999 7.950 7.999 710 +0.45(+5.95%)
Mar 14, 2012 7.700 7.720 7.550 7.550 5,262 -0.27(-3.45%)
Mar 13, 2012 7.820 7.820 7.820 7.820 200 +0.20(+2.62%)
Mar 12, 2012 7.541 7.660 7.540 7.620 1,300 -0.16(-2.06%)
Mar 09, 2012 7.720 7.800 7.720 7.780 1,590 +0.27(+3.60%)
Mar 06, 2012 7.710 7.510 7.510 7.510 1,200 -0.33(-4.21%)
Mar 05, 2012 8.000 8.000 7.840 7.840 541 +0.04(+0.51%)
Mar 02, 2012 8.000 8.000 7.800 7.800 200 +0.15(+1.96%)
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.