GENERAL COMMUNICATION Historical Stock Price

Below is the stock price history for General Communication GNCMA. Data is recorded each day for the historical open, high, low, close and volume. The General Communication 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.

General Communication Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 42.05 42.34 42.05 42.34 101
2018-01-18 41.72 42.08 41.72 41.93 457
2018-01-17 41.34 41.89 41.34 41.82 312
2018-01-16 41.47 41.47 41.12 41.39 462
2018-01-12 41.48 41.48 41.28 41.36 3,034
2018-01-11 40.94 41.29 40.72 41.20 791
2018-01-10 40.89 40.89 40.46 40.46 570
2018-01-09 41.33 41.33 40.99 41.13 207
2018-01-08 40.93 41.39 40.55 41.39 1,011
2018-01-05 40.56 40.70 40.53 40.60 114
2018-01-04 40.81 40.82 40.53 40.53 460
2018-01-03 40.24 41.19 40.24 41.13 1,093
2018-01-02 39.03 40.39 39.03 40.39 1,370
2017-12-29 39.44 39.44 38.89 39.05 3,460
2017-12-28 38.85 39.44 38.85 39.44 1,873
2017-12-27 40.01 40.10 38.72 38.72 1,688
2017-12-26 40.56 40.56 40.03 40.13 319
2017-12-22 41.10 41.38 41.10 41.38 244
2017-12-21 40.60 41.05 40.60 40.97 644
2017-12-20 39.76 39.76 39.58 39.68 583
2017-12-19 40.75 40.75 39.88 39.88 677
2017-12-18 41.03 41.21 40.91 40.93 2,180
2017-12-15 40.29 40.83 40.29 40.67 2,809
2017-12-14 40.74 41.02 40.39 40.39 767
2017-12-13 40.79 41.08 40.65 40.76 1,850
2017-12-12 40.65 40.70 40.48 40.69 1,443
2017-12-11 39.98 40.83 39.98 40.77 1,902
2017-12-08 39.92 40.30 39.92 40.00 1,497
2017-12-07 39.48 40.23 39.34 39.73 3,855
2017-12-06 40.12 40.13 39.40 39.41 2,712

» More General Communication Stock Price History

To see other companies like General Communication (GNCMA), view our stock market today for news, and other data.