GUARANTY FED BANCSHARES Historical Stock Price

Below is the stock price history for Guaranty Fed Bancshares GFED. Data is recorded each day for the historical open, high, low, close and volume. The Guaranty Fed Bancshares stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Guaranty Fed Bancshares Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 21.40 21.42 21.40 21.42 123
2017-10-30 21.75 21.75 21.75 21.75 100
2017-10-16 21.175 21.175 21.175 21.175 36
2017-10-13 21.90 21.90 21.87 21.87 200
2017-10-02 21.35 21.35 21.35 21.35 700
2017-09-29 21.40 21.40 21.40 21.40 100
2017-09-26 22.10 22.10 22.10 22.10 100
2017-09-13 22.37 22.37 22.37 22.37 3
2017-09-11 21.81 21.81 21.81 21.81 62
2017-09-01 21.95 21.95 21.80 21.80 600
2017-07-26 21.50 21.50 21.50 21.50 8
2017-07-18 21.77 21.85 21.77 21.85 1,022
2017-07-10 20.15 20.75 20.15 20.75 474
2017-06-28 20.36 20.36 20.36 20.36 96
2017-06-27 20.55 20.83 20.55 20.83 201
2017-06-14 19.80 19.80 19.80 19.80 200
2017-06-13 20.43 20.43 20.43 20.43 100
2017-06-12 20.20 20.20 20.20 20.20 100
2017-05-26 19.00 19.00 19.00 19.00 100
2017-05-09 19.80 19.80 19.80 19.80 54
2017-05-05 19.99 20.00 19.99 20.00 30
2017-05-03 20.06 20.06 20.06 20.06 100
2017-05-01 20.06 20.06 20.06 20.06 200
2017-04-25 19.88 19.88 19.88 19.88 10
2017-04-19 19.85 19.89 19.845 19.845 499
2017-04-18 19.875 19.915 19.875 19.915 111
2017-04-17 19.30 19.30 19.30 19.30 400
2017-03-30 20.00 20.00 20.00 20.00 100
2017-03-22 19.70 19.70 19.55 19.55 804
2017-03-08 20.55 20.55 20.55 20.55 100

» More Guaranty Fed Bancshares Stock Price History

To see other companies like Guaranty Fed Bancshares (GFED), view our stock market today for news, and other data.