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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- The Latest: Italy hosts the Group of Seven summit with global conflicts on the agenda
- G7 summit opens with deal to use Russian assets for Ukraine as EU's traditional powers recalibrate
- Cars? Pork? Perfume? China has many options if a trade war breaks out with Europe
- Ukrainian winemakers visit California's Napa Valley to learn how to heal war-ravaged vineyards
- G7 summit opens with deal to use Russian assets for Ukraine as EU's traditional powers recalibrate
- Stock market today: Global shares are mixed as US price data raise hopes for a Fed rate cut
- South Africa political parties cobble together unity government as deadline to elect president looms
- Heat forces Greek authorities to shut down Acropolis during afternoon hours for a second day running
- A Chinese history buff finds military secrets in a pile of old papers he bought for under $1
- One Tech Tip: Use a roaming eSIM on your summer travels to avoid cellphone data fees
Most Read
- Sold: Blue Cross and Blue Shield headquarters in Eagan • Business
- Coast Guard: Lake Superior freighter has 13-foot crack, but likely not from collision • Business
- Schwan's planning massive Asian food plant and corporate office in Sioux Falls • Business
- Corn-sugar chemical plant in Minnesota lands $213 million federal loan • Business
- With 'outdated' electric grid, major new rule with Midwest ties could boost renewables • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.