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
2017-11-16 40.37 41.01 40.25 40.97 1,560
2017-11-15 39.93 40.03 39.67 39.91 1,337
2017-11-14 40.23 40.32 39.95 40.08 4,489
2017-11-13 40.50 40.57 40.44 40.57 142
2017-11-10 40.42 40.59 40.42 40.59 427
2017-11-09 40.12 40.44 39.97 40.34 1,031
2017-11-08 41.25 41.25 40.52 40.52 501
2017-11-07 42.27 42.27 41.01 41.21 1,825
2017-11-06 42.04 42.66 42.04 42.14 1,876
2017-11-03 40.94 41.09 40.85 40.99 3,132
2017-11-02 41.05 41.27 40.73 41.27 1,460
2017-11-01 40.95 40.95 40.50 40.72 1,456
2017-10-31 39.92 40.72 39.92 40.72 2,207
2017-10-30 39.44 39.72 39.44 39.58 5,757
2017-10-27 38.80 39.51 38.80 39.51 1,619
2017-10-26 40.43 40.43 38.73 39.11 2,006
2017-10-25 40.69 41.04 40.69 40.90 8,379
2017-10-24 41.24 41.24 40.58 40.99 1,969
2017-10-23 41.64 41.65 41.06 41.16 16,193
2017-10-20 41.53 41.94 41.53 41.54 1,278
2017-10-19 40.95 41.08 40.84 41.08 556
2017-10-18 41.43 41.47 41.31 41.31 2,159
2017-10-17 41.63 41.63 41.35 41.45 826
2017-10-16 41.56 41.76 41.51 41.76 1,742
2017-10-13 40.77 41.54 40.77 41.46 3,500
2017-10-12 41.85 41.85 41.15 41.28 5,181
2017-10-11 42.05 42.29 41.90 42.08 6,711
2017-10-10 42.07 42.14 41.97 42.14 721
2017-10-09 42.22 42.22 41.98 42.14 1,432
2017-10-06 42.32 42.36 42.12 42.12 2,467

» More General Communication Stock Price History

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