Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Great Southern Bncp (NQ: GSBC )

51.18 -0.78 (-1.50%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 10, 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 31, 2002 5.549 5.574 5.549 5.557 9,616 -0.26(-4.40%)
May 28, 2002 5.936 5.936 5.774 5.813 36,362 -0.07(-1.17%)
May 27, 2002 5.892 5.983 5.882 5.882 8,414 +0.00(+0.00%)
May 24, 2002 5.892 5.983 5.882 5.882 8,414 -0.01(-0.19%)
May 23, 2002 5.998 5.998 5.890 5.893 14,424 -0.15(-2.53%)
May 22, 2002 6.073 6.073 5.998 6.046 7,212 -0.06(-1.03%)
May 21, 2002 6.167 6.167 6.110 6.110 4,207 +0.00(+0.02%)
May 20, 2002 6.138 6.138 6.108 6.108 4,207 -0.06(-1.00%)
May 17, 2002 6.156 6.203 6.078 6.169 3,305 -0.02(-0.30%)
May 16, 2002 6.116 6.239 6.116 6.188 7,813 -0.16(-2.52%)
May 15, 2002 6.236 6.359 6.236 6.347 12,621 -0.02(-0.26%)
May 14, 2002 6.113 6.371 6.038 6.364 18,331 +0.21(+3.38%)
May 13, 2002 6.055 6.181 5.990 6.156 5,409 +0.10(+1.68%)
May 10, 2002 6.138 6.139 6.055 6.055 10,818 -0.19(-3.04%)
May 09, 2002 6.234 6.244 6.234 6.244 3,906 +0.03(+0.45%)
May 08, 2002 6.223 6.223 6.203 6.216 12,321 -0.01(-0.11%)
May 07, 2002 6.228 6.299 6.186 6.223 5,709 -0.11(-1.71%)
May 06, 2002 6.374 6.394 6.313 6.331 7,813 -0.03(-0.52%)
May 03, 2002 6.347 6.406 6.234 6.364 15,326 +0.02(+0.26%)
May 02, 2002 6.156 6.397 6.156 6.347 62,506 +0.01(+0.21%)
May 01, 2002 6.139 6.334 6.139 6.334 23,740 +0.08(+1.25%)
Apr 30, 2002 6.123 6.256 6.115 6.256 24,341 +0.14(+2.31%)
Apr 29, 2002 6.086 6.115 6.073 6.115 3,005 +0.02(+0.41%)
Apr 26, 2002 6.136 6.322 6.090 6.090 23,740 -0.11(-1.72%)
Apr 25, 2002 6.115 6.115 6.115 6.196 2,103 +0.12(+2.00%)
Apr 24, 2002 6.053 6.115 6.053 6.075 14,725 +0.05(+0.80%)
Apr 23, 2002 6.006 6.128 6.006 6.026 21,035 -0.02(-0.36%)
Apr 22, 2002 5.873 6.048 5.832 6.048 18,932 +0.16(+2.68%)
Apr 19, 2002 5.873 5.890 5.840 5.890 1,803 +0.04(+0.71%)
Apr 18, 2002 5.722 5.848 5.707 5.848 39,968 +0.19(+3.29%)
Apr 17, 2002 5.600 5.707 5.600 5.662 68,817 +0.08(+1.40%)
Apr 16, 2002 5.399 5.584 5.399 5.584 64,910 +0.18(+3.35%)
Apr 15, 2002 5.403 5.403 5.403 5.403 16,528 -0.07(-1.30%)
Apr 12, 2002 5.471 5.474 5.323 5.474 103,076 +0.02(+0.33%)
Apr 11, 2002 5.474 5.474 5.456 5.456 10,818 -0.02(-0.33%)
Apr 10, 2002 5.424 5.474 5.376 5.474 9,916 +0.06(+1.08%)
Apr 09, 2002 5.357 5.416 5.357 5.416 4,808 +0.06(+1.15%)
Apr 08, 2002 5.357 5.357 5.283 5.354 3,606 -0.00(-0.06%)
Apr 05, 2002 5.349 5.357 5.289 5.357 5,709 +0.07(+1.32%)
Apr 04, 2002 5.284 5.349 5.284 5.288 4,507 -0.06(-1.15%)
Apr 03, 2002 5.295 5.349 5.294 5.349 3,906 +0.09(+1.74%)
Apr 02, 2002 5.225 5.258 5.225 5.258 601 +0.02(+0.32%)
Apr 01, 2002 5.347 5.347 5.241 5.241 6,310 -0.07(-1.25%)
Mar 29, 2002 5.308 5.308 5.308 5.308 2,404 +0.00(+0.00%)
Mar 28, 2002 5.308 5.308 5.308 5.308 2,404 -0.01(-0.16%)
Mar 27, 2002 5.316 5.316 5.316 5.316 1,502 +0.00(+0.00%)
Mar 26, 2002 5.333 5.333 5.316 5.316 3,005 -0.01(-0.22%)
Mar 25, 2002 5.441 5.441 5.324 5.328 5,709 -0.10(-1.93%)
Mar 22, 2002 5.424 5.432 5.424 5.432 2,704 +0.00(+0.06%)
Mar 21, 2002 5.349 5.429 5.348 5.429 7,212 +0.09(+1.75%)
Mar 20, 2002 5.333 5.336 5.324 5.336 2,404 -0.01(-0.22%)
Mar 19, 2002 5.299 5.348 5.299 5.348 901 +0.04(+0.75%)
Mar 18, 2002 5.357 5.357 5.284 5.308 9,616 +0.02(+0.31%)
Mar 15, 2002 5.296 5.324 5.288 5.291 30,952 -0.06(-1.09%)
Mar 14, 2002 5.391 5.432 5.349 5.349 41,771 -0.06(-1.08%)
Mar 13, 2002 5.407 5.407 5.343 5.407 7,512 -0.02(-0.46%)
Mar 12, 2002 5.357 5.432 5.339 5.432 26,144 +0.06(+1.18%)
Mar 11, 2002 5.341 5.374 5.316 5.369 12,922 +0.03(+0.59%)
Mar 08, 2002 5.239 5.338 5.239 5.338 9,315 +0.10(+1.97%)
Mar 07, 2002 5.075 5.336 5.075 5.234 31,253 +0.17(+3.32%)
Mar 06, 2002 4.980 5.070 4.980 5.066 3,305 +0.03(+0.66%)
Mar 05, 2002 5.025 5.033 5.025 5.033 3,005 +0.02(+0.33%)
Mar 04, 2002 5.008 5.041 4.952 5.016 50,786 +0.01(+0.17%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.