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
2018-03-08 37.52 37.64 36.33 36.33 210,536
2018-03-07 36.75 37.63 36.57 37.40 54,857
2018-03-06 37.36 37.52 36.85 37.24 36,451
2018-03-05 37.29 38.35 36.85 37.86 17,005
2018-03-02 38.01 38.01 37.45 37.85 3,244
2018-03-01 39.01 39.01 38.02 38.25 2,327
2018-02-28 38.81 39.15 38.76 39.01 1,489
2018-02-27 39.00 39.08 38.74 38.77 2,224
2018-02-26 40.28 40.28 39.06 39.06 1,729
2018-02-23 39.27 39.88 39.27 39.88 1,042
2018-02-22 39.56 39.56 39.11 39.11 211
2018-02-21 40.03 40.03 39.64 39.90 213
2018-02-20 39.70 40.16 39.66 39.72 310
2018-02-16 40.07 40.35 40.07 40.16 979
2018-02-15 40.90 40.90 39.64 40.04 354
2018-02-14 39.33 39.70 39.33 39.70 1,334
2018-02-13 39.42 39.62 39.40 39.62 162
2018-02-12 39.24 39.88 38.97 39.83 504
2018-02-09 39.68 39.68 38.60 39.28 898
2018-02-08 40.00 40.00 39.44 39.50 599
2018-02-07 41.00 41.37 40.69 40.69 832
2018-02-06 41.17 41.54 40.69 41.27 1,241
2018-02-05 42.97 42.97 42.09 42.23 473
2018-02-02 42.32 43.83 42.32 43.19 3,506
2018-02-01 41.83 42.28 41.83 42.01 1,582
2018-01-31 42.22 42.22 41.65 41.97 1,689
2018-01-30 42.22 42.23 41.90 42.20 1,859
2018-01-29 42.36 42.36 41.96 42.04 2,685
2018-01-26 42.43 42.54 42.41 42.53 561
2018-01-25 42.74 42.74 42.48 42.50 1,637

» More General Communication Stock Price History

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