Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Gurty Banc (NQ: FGBI )

11.20 UNCHANGED
Streaming Delayed Price Updated: 10:55 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.062 9.217 8.975 9.119 18,903 -0.02(-0.19%)
Jul 28, 2016 9.027 9.137 9.027 9.137 5,054 +0.08(+0.90%)
Jul 27, 2016 9.292 9.292 8.935 9.055 28,700 -0.11(-1.22%)
Jul 26, 2016 9.292 9.292 9.167 9.167 4,388 -0.08(-0.82%)
Jul 25, 2016 9.257 9.258 9.240 9.243 12,886 -0.01(-0.09%)
Jul 22, 2016 9.292 9.292 9.252 9.252 7,873 +0.03(+0.35%)
Jul 21, 2016 9.292 9.292 9.219 9.219 6,533 -0.09(-0.96%)
Jul 20, 2016 9.430 9.430 9.309 9.309 2,012 -0.01(-0.06%)
Jul 19, 2016 9.246 9.315 9.246 9.315 1,187 -0.04(-0.43%)
Jul 18, 2016 9.395 9.395 9.351 9.355 10,011 +0.00(+0.00%)
Jul 15, 2016 9.355 9.390 9.315 9.355 14,688 +0.00(+0.00%)
Jul 14, 2016 9.418 9.418 9.349 9.355 18,077 +0.01(+0.12%)
Jul 12, 2016 9.298 9.344 9.344 9.344 4,171 +0.05(+0.56%)
Jul 11, 2016 9.234 9.292 9.229 9.292 22,230 +0.11(+1.16%)
Jul 08, 2016 9.292 9.206 9.177 9.185 14,401 -0.02(-0.22%)
Jul 06, 2016 9.160 9.206 9.206 9.206 695 -0.05(-0.56%)
Jul 05, 2016 9.315 9.315 9.234 9.257 1,605 -0.03(-0.37%)
Jul 01, 2016 9.286 9.292 9.292 9.292 2,780 +0.09(+0.94%)
Jun 30, 2016 9.177 9.292 9.177 9.206 4,543 -0.01(-0.06%)
Jun 29, 2016 9.206 9.211 9.177 9.211 7,842 -0.02(-0.19%)
Jun 28, 2016 9.257 9.263 9.175 9.229 3,563 +0.17(+1.84%)
Jun 27, 2016 9.033 9.246 9.033 9.062 7,704 -0.03(-0.32%)
Jun 24, 2016 9.148 9.216 9.091 9.091 30,006 -0.34(-3.60%)
Jun 23, 2016 9.231 9.430 9.229 9.430 14,691 +0.26(+2.89%)
Jun 22, 2016 9.154 9.234 9.154 9.165 1,058 -0.12(-1.30%)
Jun 21, 2016 9.286 9.286 9.194 9.286 363 +0.07(+0.80%)
Jun 20, 2016 9.148 9.257 9.148 9.212 1,371 +0.05(+0.58%)
Jun 17, 2016 9.194 9.194 9.160 9.160 6,667 -0.02(-0.19%)
Jun 16, 2016 9.200 9.206 9.177 9.177 14,346 +0.02(+0.27%)
Jun 14, 2016 9.159 9.152 9.152 9.152 3,160 +0.01(+0.11%)
Jun 13, 2016 9.199 9.216 9.137 9.142 15,975 -0.17(-1.83%)
Jun 10, 2016 9.313 9.313 9.313 9.313 354 +0.06(+0.68%)
Jun 09, 2016 9.313 9.313 9.199 9.251 10,924 +0.05(+0.56%)
Jun 08, 2016 9.199 9.228 9.199 9.199 7,450 +0.02(+0.19%)
Jun 07, 2016 9.114 9.228 9.114 9.182 8,644 +0.03(+0.37%)
Jun 06, 2016 9.006 9.228 9.006 9.148 9,088 +0.05(+0.50%)
Jun 03, 2016 9.057 9.114 9.057 9.103 3,160 +0.07(+0.82%)
Jun 02, 2016 9.057 9.057 9.028 9.028 1,834 -0.09(-0.94%)
Jun 01, 2016 9.171 9.205 9.114 9.114 6,016 +0.01(+0.06%)
May 31, 2016 9.290 9.291 9.108 9.108 5,833 -0.18(-1.96%)
May 27, 2016 9.285 9.290 9.290 9.290 2,633 -0.01(-0.12%)
May 26, 2016 9.302 9.302 9.302 9.302 175 +0.19(+2.06%)
May 24, 2016 9.103 9.114 9.114 9.114 228 +0.01(+0.06%)
May 23, 2016 9.103 9.108 9.085 9.108 1,051 -0.01(-0.06%)
May 20, 2016 9.057 9.342 8.972 9.114 31,601 +0.03(+0.38%)
May 19, 2016 9.114 9.114 9.006 9.080 10,364 -0.27(-2.92%)
May 18, 2016 9.114 9.353 9.035 9.353 7,545 +0.24(+2.69%)
May 17, 2016 9.108 9.108 9.043 9.108 1,495 -0.01(-0.06%)
May 16, 2016 9.114 9.117 9.023 9.114 14,955 +0.00(+0.00%)
May 13, 2016 8.886 9.114 8.886 9.114 21,684 +0.23(+2.56%)
May 12, 2016 8.888 8.889 8.886 8.886 2,457 +0.02(+0.26%)
May 11, 2016 9.103 9.103 8.863 8.863 2,212 -0.25(-2.75%)
May 10, 2016 9.097 9.114 9.097 9.114 12,640 +0.05(+0.57%)
May 09, 2016 9.114 9.114 8.972 9.063 1,899 -0.02(-0.19%)
May 06, 2016 9.021 9.103 8.972 9.080 10,291 +0.05(+0.57%)
May 05, 2016 9.000 9.028 9.000 9.028 1,028 +0.03(+0.32%)
May 04, 2016 8.983 9.114 8.983 9.000 11,604 +0.02(+0.19%)
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.