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
2018-09-24 25.67 26.55 25.67 26.55 120
2018-09-21 25.00 25.00 25.00 25.00 1,450
2018-09-20 24.095 24.095 24.095 24.095 2
2018-09-19 24.48 24.48 24.48 24.48 10
2018-09-18 24.05 24.05 24.05 24.05 100
2018-09-17 24.30 24.30 24.30 24.30 100
2018-09-12 24.85 24.85 24.85 24.85 180
2018-09-10 24.90 24.90 24.90 24.90 100
2018-09-04 24.90 24.95 24.90 24.95 242
2018-08-23 24.93 24.93 24.93 24.93 100
2018-08-08 24.96 24.96 24.96 24.96 34
2018-08-06 24.95 24.95 24.95 24.95 500
2018-07-23 25.00 25.00 25.00 25.00 100
2018-06-18 23.90 23.90 23.90 23.90 175
2018-06-11 23.95 23.95 23.95 23.95 22
2018-06-04 23.865 23.865 23.865 23.865 100
2018-05-16 23.00 23.00 23.00 23.00 100
2018-05-09 23.50 23.50 23.50 23.50 349
2018-03-22 22.85 22.85 22.85 22.85 12
2018-03-20 22.95 23.00 22.95 23.00 1,600
2018-03-16 23.20 23.20 23.20 23.20 300
2018-03-09 22.85 22.85 22.85 22.85 100
2018-03-05 22.85 22.85 22.85 22.85 566
2018-03-01 22.70 22.70 22.70 22.70 612
2018-01-17 22.30 22.30 22.30 22.30 100
2018-01-12 22.80 22.80 22.80 22.80 100
2018-01-04 23.00 23.04 23.00 23.00 834
2018-01-02 22.75 23.20 22.75 23.17 1,049
2017-12-15 22.17 22.17 22.17 22.17 200
2017-11-22 21.40 21.42 21.40 21.42 123

» 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.