Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gainsco Inc (OP: GANS )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 30, 2014 10.00 10.00 10.00 0 +0.50(+5.26%)
May 29, 2014 9.440 9.500 9.440 9.500 1,152 +0.06(+0.64%)
May 28, 2014 9.440 9.440 9.440 9.440 225 -0.06(-0.63%)
May 16, 2014 9.500 9.500 9.500 0 +0.00(+0.00%)
May 08, 2014 9.500 9.500 9.500 2 -0.50(-5.00%)
May 06, 2014 10.00 10.00 10.00 10.00 94 +1.00(+11.11%)
May 02, 2014 9.000 9.000 9.000 9.000 0 +0.50(+5.88%)
May 01, 2014 8.500 8.500 8.500 8.500 233 -0.38(-4.28%)
Apr 24, 2014 8.880 8.880 8.880 0 +0.00(+0.00%)
Apr 23, 2014 8.500 8.880 8.500 8.880 331 +0.38(+4.47%)
Apr 21, 2014 8.500 8.500 8.500 0 +0.15(+1.80%)
Apr 14, 2014 8.350 8.350 8.350 0 +0.00(+0.00%)
Apr 09, 2014 8.350 8.350 8.350 8.350 0 +0.05(+0.60%)
Apr 03, 2014 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 21, 2014 8.300 8.300 8.300 0 +0.10(+1.22%)
Mar 18, 2014 8.200 8.200 8.200 8.200 0 +0.20(+2.50%)
Mar 10, 2014 8.000 8.000 8.000 0 -0.20(-2.44%)
Mar 07, 2014 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Mar 06, 2014 8.200 8.200 8.200 8.200 200 +0.20(+2.50%)
Mar 04, 2014 8.000 8.000 8.000 0 -0.20(-2.44%)
Feb 28, 2014 8.200 8.200 8.200 0 +0.20(+2.50%)
Feb 27, 2014 8.000 8.000 8.000 8.000 140 +0.00(+0.00%)
Feb 24, 2014 8.000 8.000 8.000 8.000 0 -0.10(-1.23%)
Feb 21, 2014 8.100 8.100 8.100 8.100 0 +0.08(+1.00%)
Feb 20, 2014 8.020 8.020 8.020 8.020 100 +0.02(+0.25%)
Feb 19, 2014 8.000 8.000 8.000 8.000 211 +0.00(+0.00%)
Feb 18, 2014 8.100 8.100 8.000 8.000 299 -0.02(-0.25%)
Feb 12, 2014 8.020 8.020 8.020 0 +0.02(+0.25%)
Jan 31, 2014 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 17, 2014 8.000 8.000 8.000 0 -0.05(-0.62%)
Jan 15, 2014 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Jan 14, 2014 8.050 8.050 8.050 8.050 2,000 +0.00(+0.00%)
Jan 07, 2014 8.050 8.050 8.050 0 +0.00(+0.00%)
Dec 31, 2013 8.050 8.050 8.050 0 -0.45(-5.29%)
Dec 27, 2013 8.500 8.500 8.500 99 +0.50(+6.25%)
Dec 26, 2013 8.000 8.000 8.000 8.000 124 +0.00(+0.00%)
Dec 19, 2013 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 17, 2013 8.000 8.000 8.000 0 -0.04(-0.50%)
Dec 12, 2013 8.040 8.040 8.040 15 +0.00(+0.00%)
Dec 09, 2013 8.040 8.040 8.040 8.040 6 -0.36(-4.29%)
Dec 06, 2013 8.400 8.400 8.400 8.400 1,530 +0.00(+0.00%)
Dec 05, 2013 8.400 8.400 8.400 8.400 300 -0.10(-1.18%)
Dec 04, 2013 8.520 8.520 8.500 8.500 300 +0.25(+3.03%)
Dec 02, 2013 8.250 8.250 8.250 8.250 0 -0.25(-2.94%)
Nov 26, 2013 8.500 8.500 8.500 0 -0.35(-3.95%)
Nov 25, 2013 8.850 8.850 8.850 8.850 100 +0.65(+7.93%)
Nov 06, 2013 8.200 8.200 8.200 8.200 0 -0.15(-1.80%)
Nov 04, 2013 8.350 8.350 8.350 0 +0.31(+3.86%)
Nov 01, 2013 8.040 8.040 8.040 8.040 200 -0.46(-5.41%)
Oct 30, 2013 8.500 8.500 8.500 0 -0.05(-0.58%)
Oct 29, 2013 8.480 8.850 8.480 8.550 1,100 +0.07(+0.83%)
Oct 28, 2013 8.480 8.480 8.480 8.480 434 +0.12(+1.44%)
Oct 23, 2013 8.360 8.360 8.360 8.360 0 -0.12(-1.42%)
Oct 22, 2013 8.480 8.480 8.480 8.480 1,100 +0.48(+6.00%)
Oct 17, 2013 8.000 8.000 8.000 0 -0.85(-9.60%)
Oct 16, 2013 8.000 8.850 8.000 8.850 556 +0.30(+3.51%)
Oct 14, 2013 8.550 8.550 8.550 0 +0.10(+1.18%)
Oct 10, 2013 8.450 8.450 8.450 0 +0.45(+5.62%)
Sep 27, 2013 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 25, 2013 8.000 8.000 8.000 0 -0.59(-6.87%)
Sep 23, 2013 8.590 8.590 8.590 0 -0.41(-4.56%)
Sep 18, 2013 9.000 9.000 9.000 0 +0.50(+5.88%)
Sep 17, 2013 8.500 8.500 8.500 8.500 200 +0.70(+8.97%)
Sep 10, 2013 7.800 7.800 7.800 7.800 0 +0.20(+2.63%)
Sep 06, 2013 7.600 7.600 7.600 0 +0.25(+3.40%)
Sep 04, 2013 7.350 7.350 7.350 0 -0.05(-0.68%)
Aug 29, 2013 7.400 7.400 7.400 0 +0.05(+0.68%)
Aug 28, 2013 7.350 7.350 7.350 7.350 1,200 +0.15(+2.08%)
Aug 27, 2013 7.750 7.750 7.000 7.200 3,862 -0.55(-7.10%)
Aug 15, 2013 7.750 7.750 7.750 0 -0.25(-3.12%)
Aug 14, 2013 7.750 8.000 7.750 8.000 221 +0.00(+0.00%)
Aug 12, 2013 8.000 8.000 8.000 0 +0.00(+0.00%)
Aug 09, 2013 7.900 8.000 7.900 8.000 1,000 +0.00(+0.00%)
Aug 08, 2013 8.000 8.000 8.000 8.000 2,000 +0.25(+3.23%)
Aug 06, 2013 7.750 7.750 7.750 0 -0.25(-3.12%)
Aug 01, 2013 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 26, 2013 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 25, 2013 8.000 8.000 8.000 8.000 100 +0.25(+3.23%)
Jul 19, 2013 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Jul 18, 2013 7.750 7.750 7.750 7.750 100 +0.00(+0.00%)
Jul 12, 2013 7.750 7.750 7.750 7.750 0 -0.13(-1.65%)
Jul 09, 2013 7.880 7.880 7.880 0 -0.10(-1.25%)
Jul 08, 2013 7.760 7.980 7.750 7.980 1,127 +0.00(+0.00%)
Jul 05, 2013 7.900 7.980 7.900 7.980 1,000 -0.02(-0.25%)
Jun 25, 2013 8.000 8.000 8.000 0 +0.15(+1.91%)
Jun 18, 2013 7.850 7.850 7.850 7.850 0 +0.10(+1.29%)
Jun 12, 2013 7.750 7.750 7.750 0 -0.20(-2.52%)
Jun 10, 2013 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Jun 07, 2013 7.750 7.950 7.750 7.950 257 -0.05(-0.62%)
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.