Guaranty Federal Bancshares Inc. Common Stockのデータ

Guaranty Federal Bancshares Inc. Common Stockの基本情報

名前 Guaranty Federal Bancshares Inc. Common Stock
ティッカー GFED
国 United States
上場年 nan
セクター Finance

Guaranty Federal Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.08 17.29 18.05 18.23 8700.0 18.23
2021-02-12 18.85 18.43 18.85 18.85 1300.0 18.85
2021-02-11 18.84 18.81 18.84 18.82 500.0 18.82
2021-02-10 19.69 18.8 19.69 18.8 2100.0 18.8
2021-02-09 20.25 18.73 19.95 19.4 29300.0 19.4
2021-02-08 20.25 19.42 20.25 19.8 9300.0 19.8
2021-02-05 21.25 18.0 18.0 20.5 10800.0 20.5
2021-02-04 17.81 17.81 17.81 17.81 0.0 17.81
2021-02-03 17.81 17.81 17.81 17.81 400.0 17.81
2021-02-02 18.0 17.89 17.89 18.0 500.0 18.0
2021-02-01 17.77 17.77 17.77 17.77 200.0 17.77
2021-01-29 17.45 17.43 17.45 17.43 800.0 17.43
2021-01-28 17.41 17.41 17.41 17.41 0.0 17.41
2021-01-27 17.75 17.31 17.31 17.41 1000.0 17.41
2021-01-26 17.91 17.47 17.65 17.47 1600.0 17.47
2021-01-25 18.0 18.0 18.0 18.0 200.0 18.0
2021-01-22 17.63 17.47 17.51 17.63 1400.0 17.63
2021-01-21 18.93 18.37 18.89 18.58 800.0 18.58
2021-01-20 18.3 18.3 18.3 18.3 400.0 18.3
2021-01-19 18.93 18.75 18.75 18.75 800.0 18.75
2021-01-15 18.87 18.44 18.72 18.87 800.0 18.87
2021-01-14 19.11 18.3 18.3 18.88 1600.0 18.88
2021-01-13 19.0 18.43 18.65 18.45 2000.0 18.45
2021-01-12 19.19 18.54 18.54 18.9 1900.0 18.9
2021-01-11 18.73 18.45 18.54 18.45 1300.0 18.45
2021-01-08 18.9 18.62 18.9 18.62 500.0 18.62
2021-01-07 18.54 18.0 18.0 18.54 1800.0 18.54
2021-01-06 18.38 17.85 17.93 17.85 2000.0 17.85
2021-01-05 18.23 16.85 17.21 18.06 2900.0 18.06
2021-01-04 17.96 17.62 17.96 17.68 600.0 17.68
2020-12-31 17.53 17.0 17.44 17.46 6000.0 17.31
2020-12-30 18.98 17.26 17.27 17.35 11600.0 17.2
2020-12-29 19.0 19.0 19.0 19.0 500.0 18.84
2020-12-28 17.63 17.63 17.63 17.63 0.0 17.48
2020-12-24 17.63 17.63 17.63 17.63 0.0 17.48
2020-12-23 19.0 17.63 18.87 17.63 1400.0 17.48
2020-12-22 18.68 17.62 18.27 17.81 1300.0 17.66
2020-12-21 18.08 17.01 18.08 17.07 1800.0 16.92
2020-12-18 19.76 18.02 18.77 18.02 1400.0 17.87
2020-12-17 17.57 17.03 17.57 17.03 300.0 16.88
2020-12-16 16.76 16.55 16.55 16.76 500.0 16.62
2020-12-15 16.8 16.7 16.8 16.8 3700.0 16.66
2020-12-14 16.91 16.47 16.91 16.47 800.0 16.33
2020-12-11 16.08 16.08 16.08 16.08 0.0 15.94
2020-12-10 16.11 16.0 16.11 16.08 1700.0 15.94
2020-12-09 16.42 16.1 16.39 16.1 1300.0 15.96
2020-12-08 16.15 16.04 16.09 16.04 2100.0 15.9
2020-12-07 16.05 16.02 16.05 16.05 2200.0 15.91
2020-12-04 16.05 16.05 16.05 16.05 1000.0 15.91
2020-12-03 16.39 16.0 16.0 16.39 1900.0 16.25
2020-12-02 16.02 16.02 16.02 16.02 400.0 15.88
2020-12-01 15.56 15.56 15.56 15.56 0.0 15.43
2020-11-30 16.99 15.56 15.96 15.56 1200.0 15.43
2020-11-27 15.31 15.31 15.31 15.31 100.0 15.18
2020-11-25 15.93 14.81 15.93 15.31 4700.0 15.18
2020-11-24 16.48 16.32 16.32 16.48 400.0 16.34
2020-11-23 16.0 14.87 16.0 15.67 13400.0 15.54
2020-11-20 15.65 15.65 15.65 15.65 400.0 15.52
2020-11-19 15.65 15.65 15.65 15.65 0.0 15.52
2020-11-18 15.65 15.51 15.51 15.65 1200.0 15.52
2020-11-17 15.53 15.53 15.53 15.53 0.0 15.4
2020-11-16 15.53 15.53 15.53 15.53 300.0 15.4
2020-11-13 15.68 15.68 15.68 15.68 0.0 15.55
2020-11-12 15.68 15.68 15.68 15.68 0.0 15.55
2020-11-11 16.46 15.2 15.64 15.68 5000.0 15.55
2020-11-10 15.0 14.85 14.85 14.86 2800.0 14.73
2020-11-09 14.8 14.25 14.35 14.76 8000.0 14.63
2020-11-06 14.29 14.29 14.29 14.29 0.0 14.17
2020-11-05 14.34 14.21 14.21 14.29 900.0 14.17
2020-11-04 14.5 14.5 14.5 14.5 0.0 14.38
2020-11-03 14.5 14.15 14.17 14.5 2100.0 14.38
2020-11-02 14.14 14.14 14.14 14.14 500.0 14.02
2020-10-30 14.1 14.09 14.09 14.1 1000.0 13.98
2020-10-29 14.14 13.95 13.95 14.14 2000.0 14.02
2020-10-28 13.96 13.96 13.96 13.96 200.0 13.84
2020-10-27 14.25 14.25 14.25 14.25 600.0 14.13
2020-10-26 14.68 14.53 14.68 14.53 600.0 14.41
2020-10-23 14.7 14.7 14.7 14.7 100.0 14.57
2020-10-22 14.93 14.7 14.93 14.7 1300.0 14.57
2020-10-21 14.01 14.01 14.01 14.01 100.0 13.89
2020-10-20 14.01 14.01 14.01 14.01 300.0 13.89
2020-10-19 15.0 13.99 13.99 15.0 1300.0 14.87
2020-10-16 14.7 14.7 14.7 14.7 300.0 14.57
2020-10-15 14.98 14.98 14.98 14.98 200.0 14.85
2020-10-14 15.83 13.92 13.92 14.83 1300.0 14.7
2020-10-13 14.25 14.25 14.25 14.25 0.0 14.13
2020-10-12 14.25 14.25 14.25 14.25 0.0 14.13
2020-10-09 14.25 14.25 14.25 14.25 0.0 14.13
2020-10-08 14.25 14.25 14.25 14.25 0.0 14.13
2020-10-07 14.51 13.93 13.93 14.25 1200.0 14.13
2020-10-06 14.11 14.05 14.06 14.11 1200.0 13.99
2020-10-05 14.11 13.91 14.09 13.95 1800.0 13.83
2020-10-02 14.09 13.9 13.9 14.09 900.0 13.82
2020-10-01 14.25 13.85 13.87 14.25 11400.0 13.98
2020-09-30 14.01 13.85 13.85 14.01 1400.0 13.74
2020-09-29 14.09 14.09 14.09 14.09 0.0 13.82
2020-09-28 14.1 13.85 13.9 14.09 4800.0 13.82
2020-09-25 14.4 14.4 14.4 14.4 0.0 14.12
2020-09-24 14.4 14.4 14.4 14.4 0.0 14.12
2020-09-23 14.4 14.4 14.4 14.4 100.0 14.12
2020-09-22 13.8 13.8 13.8 13.8 800.0 13.54
2020-09-21 14.0 14.0 14.0 14.0 400.0 13.73
2020-09-18 14.1 14.06 14.06 14.1 1800.0 13.83
2020-09-17 13.9 13.85 13.85 13.9 900.0 13.63
2020-09-16 13.9 13.9 13.9 13.9 400.0 13.63
2020-09-15 14.93 14.93 14.93 14.93 0.0 14.64
2020-09-14 14.93 14.93 14.93 14.93 200.0 14.64
2020-09-11 14.97 13.85 14.97 13.85 700.0 13.58
2020-09-10 14.23 14.23 14.23 14.23 0.0 13.96
2020-09-09 14.23 14.23 14.23 14.23 0.0 13.96
2020-09-08 14.23 14.23 14.23 14.23 200.0 13.96
2020-09-04 14.24 14.24 14.24 14.24 200.0 13.97
2020-09-03 13.99 13.8 13.99 13.8 2300.0 13.54
2020-09-02 13.9 13.9 13.9 13.9 0.0 13.63
2020-09-01 13.9 13.9 13.9 13.9 100.0 13.63
2020-08-31 13.79 13.6 13.79 13.6 1100.0 13.34
2020-08-28 14.0 14.0 14.0 14.0 400.0 13.73
2020-08-27 13.75 13.75 13.75 13.75 200.0 13.49
2020-08-26 13.96 13.96 13.96 13.96 300.0 13.69
2020-08-25 13.88 13.75 13.75 13.88 600.0 13.61
2020-08-24 13.74 13.71 13.71 13.73 2100.0 13.47
2020-08-21 13.75 13.73 13.73 13.74 1700.0 13.48
2020-08-20 13.99 13.99 13.99 13.99 0.0 13.72
2020-08-19 14.5 13.99 14.5 13.99 1400.0 13.72
2020-08-18 14.55 14.09 14.55 14.2 1900.0 13.93
2020-08-17 14.5 14.5 14.5 14.5 200.0 14.22
2020-08-14 13.7 13.7 13.7 13.7 300.0 13.44
2020-08-13 14.5 14.0 14.5 14.0 400.0 13.73
2020-08-12 13.84 13.84 13.84 13.84 0.0 13.58
2020-08-11 13.84 13.84 13.84 13.84 0.0 13.58
2020-08-10 15.3 13.66 15.3 13.84 4100.0 13.58
2020-08-07 14.16 14.16 14.16 14.16 0.0 13.89
2020-08-06 14.17 13.75 13.75 14.16 800.0 13.89
2020-08-05 13.98 13.35 13.95 13.75 1700.0 13.49
2020-08-04 14.0 13.35 13.86 13.76 6500.0 13.5
2020-08-03 15.0 14.65 14.75 15.0 4800.0 14.71
2020-07-31 15.79 14.75 14.78 15.79 2100.0 15.49
2020-07-30 15.3 14.75 14.75 15.3 900.0 15.01
2020-07-29 14.72 14.72 14.72 14.72 400.0 14.44
2020-07-28 14.69 14.69 14.69 14.69 0.0 14.41
2020-07-27 14.69 14.69 14.69 14.69 0.0 14.41
2020-07-24 14.69 14.69 14.69 14.69 0.0 14.41
2020-07-23 15.39 13.96 15.25 14.69 2300.0 14.41
2020-07-22 15.4 15.4 15.4 15.4 0.0 15.11
2020-07-21 15.4 15.4 15.4 15.4 0.0 15.11
2020-07-20 15.4 15.4 15.4 15.4 0.0 15.11
2020-07-17 15.4 15.4 15.4 15.4 600.0 15.11
2020-07-16 15.5 15.25 15.25 15.5 300.0 15.2
2020-07-15 15.4 15.25 15.25 15.4 1800.0 15.11
2020-07-14 15.19 14.93 15.19 14.93 1300.0 14.64
2020-07-13 15.4 15.4 15.4 15.4 300.0 15.11
2020-07-10 15.5 15.24 15.25 15.41 5200.0 15.11
2020-07-09 15.42 14.86 15.42 14.86 800.0 14.58
2020-07-08 15.19 15.19 15.19 15.19 0.0 14.9
2020-07-07 15.19 15.19 15.19 15.19 0.0 14.9
2020-07-06 15.43 15.15 15.36 15.19 4800.0 14.9
2020-07-02 15.05 15.05 15.05 15.05 300.0 14.61
2020-07-01 15.69 15.69 15.69 15.69 100.0 15.24
2020-06-30 15.25 15.0 15.25 15.25 1600.0 14.81
2020-06-29 15.25 15.25 15.25 15.25 400.0 14.81
2020-06-26 15.85 15.85 15.85 15.85 0.0 15.39
2020-06-25 16.77 15.85 16.77 15.85 500.0 15.39
2020-06-24 15.9 15.67 15.9 15.67 1200.0 15.22
2020-06-23 16.68 15.01 16.68 16.44 1400.0 15.96
2020-06-22 16.44 15.55 15.66 16.44 1900.0 15.96
2020-06-19 16.76 15.6 15.6 16.76 700.0 16.28
2020-06-18 16.59 15.55 16.59 15.91 2100.0 15.45
2020-06-17 16.77 15.52 15.52 16.68 1400.0 16.2
2020-06-16 16.9 16.9 16.9 16.9 200.0 16.41
2020-06-15 15.0 15.0 15.0 15.0 200.0 14.57
2020-06-12 15.0 15.0 15.0 15.0 700.0 14.57
2020-06-11 16.0 14.54 16.0 14.54 1500.0 14.12
2020-06-10 15.56 15.5 15.56 15.5 4400.0 15.05
2020-06-09 16.95 15.45 15.5 16.01 3200.0 15.55
2020-06-08 15.48 14.8 15.0 15.48 6700.0 15.03
2020-06-05 14.75 14.18 14.23 14.52 4300.0 14.1
2020-06-04 14.84 13.92 14.84 14.17 1300.0 13.76
2020-06-03 14.6 14.6 14.6 14.6 300.0 14.18
2020-06-02 13.96 13.96 13.96 13.96 100.0 13.56
2020-06-01 14.42 14.3 14.3 14.42 400.0 14.0
2020-05-29 14.14 13.82 13.86 13.85 1600.0 13.45
2020-05-28 14.31 13.75 14.05 13.75 4000.0 13.35
2020-05-27 14.37 13.49 14.37 14.01 9700.0 13.6
2020-05-26 14.53 13.5 14.53 13.82 83300.0 13.42
2020-05-22 14.3 14.05 14.24 14.3 1900.0 13.89
2020-05-21 14.9 14.05 14.9 14.09 4900.0 13.68
2020-05-20 15.06 14.13 15.01 14.94 3600.0 14.51
2020-05-19 14.42 14.42 14.42 14.42 500.0 14.0
2020-05-18 14.42 14.13 14.2 14.42 20200.0 14.0
2020-05-15 14.25 13.5 13.5 14.25 1800.0 13.84
2020-05-14 14.48 13.73 14.2 14.23 2800.0 13.82
2020-05-13 14.3 13.83 14.25 13.83 1700.0 13.43
2020-05-12 14.88 13.75 14.68 14.48 3700.0 14.06
2020-05-11 16.0 14.55 15.05 15.16 3200.0 14.72
2020-05-08 15.55 15.55 15.55 15.55 0.0 15.1
2020-05-07 15.55 15.0 15.1 15.55 2300.0 15.1
2020-05-06 15.09 15.09 15.09 15.09 700.0 14.65
2020-05-05 15.54 15.5 15.54 15.52 700.0 15.07
2020-05-04 15.45 15.0 15.45 15.41 900.0 14.96
2020-05-01 15.7 15.7 15.7 15.7 200.0 15.25
2020-04-30 16.0 16.0 16.0 16.0 0.0 15.54
2020-04-29 16.0 16.0 16.0 16.0 300.0 15.54
2020-04-28 15.06 14.66 14.67 14.97 2800.0 14.54
2020-04-27 15.27 14.51 14.51 15.26 800.0 14.82
2020-04-24 14.96 14.25 14.25 14.34 5700.0 13.93
2020-04-23 14.12 13.85 13.85 14.12 600.0 13.71
2020-04-22 14.25 14.0 14.25 14.07 700.0 13.66
2020-04-21 13.91 13.91 13.91 13.91 0.0 13.51
2020-04-20 14.25 13.78 14.24 13.91 14300.0 13.51
2020-04-17 14.25 14.0 14.0 14.0 2000.0 13.6
2020-04-16 14.0 13.5 13.95 13.5 3400.0 13.11
2020-04-15 14.2 13.45 14.15 14.0 3400.0 13.6
2020-04-14 13.87 13.87 13.87 13.87 300.0 13.47
2020-04-13 14.04 13.68 14.04 13.68 500.0 13.28
2020-04-09 14.0 13.43 13.43 13.82 1900.0 13.42
2020-04-08 14.0 13.9 13.9 13.95 800.0 13.55
2020-04-07 14.25 13.06 13.62 14.25 4500.0 13.84
2020-04-06 14.25 13.53 13.88 13.53 2100.0 13.14
2020-04-03 13.75 12.7 13.48 12.7 2800.0 12.19
2020-04-02 14.25 12.89 14.22 12.89 2100.0 12.37
2020-04-01 14.7 14.25 14.7 14.29 6300.0 13.71
2020-03-31 15.07 14.87 15.0 14.88 1700.0 14.28
2020-03-30 15.25 14.76 14.76 15.25 500.0 14.63
2020-03-27 15.5 14.75 14.75 14.76 5100.0 14.16
2020-03-26 15.55 14.51 14.97 14.51 7600.0 13.92
2020-03-25 15.0 13.5 15.0 14.97 2900.0 14.37
2020-03-24 15.98 14.68 14.68 15.98 800.0 15.33
2020-03-23 15.62 15.62 15.62 15.62 400.0 14.99
2020-03-20 16.5 15.7 15.7 16.4 7000.0 15.74
2020-03-19 15.62 15.62 15.62 15.62 500.0 14.99
2020-03-18 20.0 14.0 20.0 15.98 1400.0 15.33
2020-03-17 21.0 20.95 21.0 20.95 600.0 20.1
2020-03-16 21.37 20.0 21.0 20.8 2200.0 19.96
2020-03-13 23.04 21.5 23.04 21.5 3700.0 20.63
2020-03-12 22.71 22.0 22.56 22.09 2900.0 21.2
2020-03-11 23.37 23.0 23.25 23.02 10700.0 22.09
2020-03-10 22.98 22.95 22.95 22.98 1000.0 22.05
2020-03-09 23.43 22.21 23.25 22.52 2400.0 21.61
2020-03-06 23.5 23.25 23.5 23.25 1300.0 22.31
2020-03-05 23.65 23.5 23.58 23.5 11200.0 22.55
2020-03-04 23.74 23.55 23.55 23.74 1300.0 22.78
2020-03-03 24.36 23.7 24.36 23.72 7600.0 22.76
2020-03-02 23.89 23.71 23.89 23.71 1500.0 22.75
2020-02-28 23.85 23.55 23.6 23.58 2400.0 22.63
2020-02-27 23.5 23.5 23.5 23.5 2200.0 22.55
2020-02-26 24.0 24.0 24.0 24.0 0.0 23.03
2020-02-25 24.0 23.66 23.87 24.0 6000.0 23.03
2020-02-24 24.05 23.88 23.88 24.0 6400.0 23.03
2020-02-21 24.01 23.76 24.01 23.76 900.0 22.8
2020-02-20 24.12 24.12 24.12 24.12 200.0 23.15
2020-02-19 24.22 24.04 24.09 24.04 1600.0 23.07
2020-02-18 24.24 24.0 24.2 24.02 4900.0 23.05