Granite City Food and Brewery Ltd (OP: GCFB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | -0.13(-24.07%) | |
| May 29, 2019 | 0.2120 | 0.5400 | 0.2120 | 0.5400 | 3,416 | +0.00(+0.00%) |
| May 28, 2019 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 830 | +0.03(+5.88%) |
| May 24, 2019 | 0.4500 | 0.5250 | 0.4500 | 0.5100 | 3,900 | +0.11(+27.47%) |
| May 23, 2019 | 0.4001 | 0.4001 | 0.4001 | 0.4001 | 3,500 | -0.13(-25.21%) |
| May 22, 2019 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 5,100 | +0.16(+43.82%) |
| May 20, 2019 | 0.3720 | 0.3720 | 0.3720 | 0 | -0.16(-30.47%) | |
| May 17, 2019 | 0.5350 | 0.5350 | 0.4209 | 0.5350 | 8,500 | +0.03(+4.90%) |
| May 16, 2019 | 0.4400 | 0.5250 | 0.4400 | 0.5100 | 9,834 | +0.07(+15.91%) |
| May 15, 2019 | 0.3900 | 0.4400 | 0.3750 | 0.4400 | 22,424 | +0.08(+22.22%) |
| May 14, 2019 | 0.3600 | 0.3950 | 0.3600 | 0.3600 | 16,196 | +0.01(+2.86%) |
| May 10, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.04(-10.26%) | |
| May 09, 2019 | 0.3490 | 0.3900 | 0.2110 | 0.3900 | 141,700 | +0.00(+0.52%) |
| May 08, 2019 | 0.3890 | 0.3890 | 0.3100 | 0.3880 | 21,109 | +0.04(+10.86%) |
| May 03, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
| May 02, 2019 | 0.3500 | 0.3500 | 0.3500 | 71 | +0.00(+0.00%) | |
| May 01, 2019 | 0.3498 | 0.3500 | 0.3000 | 0.3500 | 14,937 | +0.14(+65.88%) |
| Apr 23, 2019 | 0.2110 | 0.2110 | 0.2110 | 0 | +0.00(+0.00%) | |
| Apr 22, 2019 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | 266 | +0.00(+0.00%) |
| Apr 17, 2019 | 0.2110 | 0.2110 | 0.2110 | 0 | +0.00(+0.00%) | |
| Apr 15, 2019 | 0.2110 | 0.2110 | 0.2110 | 0 | -0.01(-4.13%) | |
| Apr 11, 2019 | 0.2201 | 0.2201 | 0.2201 | 0 | -0.02(-8.29%) | |
| Apr 10, 2019 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 123 | +0.01(+3.90%) |
| Apr 09, 2019 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | 483 | -0.03(-11.19%) |
| Apr 03, 2019 | 0.2601 | 0.2601 | 0.2601 | 0 | +0.00(+0.00%) | |
| Apr 01, 2019 | 0.2601 | 0.2601 | 0.2601 | 0 | +0.04(+15.55%) | |
| Mar 22, 2019 | 0.2251 | 0.2251 | 0.2251 | 0 | -0.04(-13.46%) | |
| Mar 21, 2019 | 0.2850 | 0.2850 | 0.2201 | 0.2601 | 5,640 | -0.08(-24.61%) |
| Mar 19, 2019 | 0.3450 | 0.3450 | 0.3450 | 0 | +0.00(+1.47%) | |
| Mar 18, 2019 | 0.2500 | 0.3400 | 0.2500 | 0.3400 | 4,935 | +0.02(+6.25%) |
| Mar 15, 2019 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,000 | +0.00(+0.00%) |
| Mar 14, 2019 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 15,040 | +0.02(+6.67%) |
| Mar 12, 2019 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.05(-14.29%) | |
| Mar 07, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) |
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
- A Chinese spacecraft lands on the moon's far side to collect rocks in growing space rivalry with US
- 1 dead and 8 injured in Istanbul apartment building collapse
- With home prices up more than 50%, some states try to contain property taxes
- Oil producers led by Saudis face a decision on whether to extend production cuts as oil prices lag
- Democrats wanted an agreement on using artificial intelligence. It went nowhere
- Boeing's first astronaut flight called off at the last minute in latest setback
- Downtown Atlanta water service disrupted, forcing business closings and water boil notice
- The ANC party that freed South Africa from apartheid loses its 30-year majority in landmark election
- Live Nation reveals data breach at its Ticketmaster subsidiary
- Kuwait's emir names new crown prince, Sheikh Sabah Khalid Al Sabah
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- Days at office aren't fueling downtown Minneapolis' recovery. Nights out are. • Business
- For-profit HMOs will, again, be blocked from Minnesota's Medicaid program • Business
- Panama prepares to evacuate first island in face of rising sea levels • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • 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.