Granite City Food and Brewery Ltd (OP: GCFB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2016 | 1.610 | 1.610 | 1.610 | 0 | -0.17(-9.36%) | |
| May 26, 2016 | 1.700 | 1.776 | 1.700 | 1.776 | 1,150 | +0.17(+10.32%) |
| May 25, 2016 | 1.610 | 1.610 | 1.610 | 1.610 | 166 | +0.14(+9.52%) |
| May 20, 2016 | 1.470 | 1.470 | 1.470 | 0 | -0.13(-8.13%) | |
| May 19, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 191 | +0.07(+4.58%) |
| May 13, 2016 | 1.530 | 1.530 | 1.530 | 0 | -0.06(-3.77%) | |
| May 11, 2016 | 1.590 | 1.590 | 1.590 | 0 | +0.06(+3.92%) | |
| May 05, 2016 | 1.530 | 1.530 | 1.530 | 0 | -0.07(-4.38%) | |
| May 04, 2016 | 1.720 | 1.720 | 1.600 | 1.600 | 200 | -0.10(-5.88%) |
| May 03, 2016 | 1.800 | 1.800 | 1.560 | 1.700 | 3,082 | -0.10(-5.56%) |
| Apr 29, 2016 | 1.800 | 1.800 | 1.800 | 4 | +0.18(+11.11%) | |
| Apr 27, 2016 | 1.620 | 1.620 | 1.620 | 0 | -0.08(-4.71%) | |
| Apr 26, 2016 | 1.900 | 1.910 | 1.700 | 1.700 | 1,647 | -0.21(-10.99%) |
| Apr 25, 2016 | 1.900 | 1.910 | 1.900 | 1.910 | 2,401 | +0.12(+6.66%) |
| Apr 20, 2016 | 1.791 | 1.791 | 1.791 | 0 | +0.24(+15.54%) | |
| Apr 19, 2016 | 1.550 | 1.550 | 1.550 | 1.550 | 1,000 | +0.00(+0.00%) |
| Apr 18, 2016 | 1.550 | 1.550 | 1.550 | 1.550 | 6,459 | -0.04(-2.52%) |
| Apr 14, 2016 | 1.590 | 1.590 | 1.590 | 0 | +0.04(+2.58%) | |
| Apr 13, 2016 | 1.550 | 1.550 | 1.550 | 1.550 | 205 | +0.03(+1.97%) |
| Apr 12, 2016 | 1.800 | 1.800 | 1.520 | 1.520 | 3,116 | -0.31(-16.83%) |
| Apr 08, 2016 | 1.828 | 1.828 | 1.828 | 0 | +0.03(+1.53%) | |
| Apr 07, 2016 | 1.800 | 1.900 | 1.800 | 1.800 | 1,510 | +0.00(+0.00%) |
| Apr 05, 2016 | 1.800 | 1.800 | 1.800 | 0 | +0.01(+0.61%) | |
| Mar 31, 2016 | 1.789 | 1.789 | 1.789 | 0 | -0.15(-7.78%) | |
| Mar 28, 2016 | 1.940 | 1.940 | 1.940 | 0 | +0.09(+4.86%) | |
| Mar 24, 2016 | 1.850 | 1.850 | 1.850 | 0 | +0.05(+2.78%) | |
| Mar 18, 2016 | 1.800 | 1.800 | 1.800 | 1 | +0.28(+18.42%) | |
| Mar 15, 2016 | 1.520 | 1.520 | 1.520 | 0 | +0.02(+1.33%) | |
| Mar 14, 2016 | 1.550 | 1.560 | 1.460 | 1.500 | 11,600 | -0.10(-6.25%) |
| Mar 08, 2016 | 1.600 | 1.600 | 1.600 | 45 | -0.05(-3.03%) | |
| Mar 04, 2016 | 1.650 | 1.650 | 1.650 | 0 | -0.10(-5.71%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.