Granite City Food and Brewery Ltd (OP: GCFB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2021 | 0.0462 | 0.0462 | 0.0462 | 0 | -0.00(-1.70%) | |
| May 25, 2021 | 0.0470 | 0.0470 | 0.0470 | 0 | +0.00(+4.44%) | |
| May 21, 2021 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+10.29%) | |
| May 18, 2021 | 0.0408 | 0.0408 | 0.0408 | 0 | -0.04(-47.69%) | |
| May 17, 2021 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 1,500 | +0.03(+52.05%) |
| May 14, 2021 | 0.0765 | 0.0765 | 0.0513 | 0.0513 | 3,350 | +0.01(+23.61%) |
| May 13, 2021 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 1,000 | -0.00(-7.78%) |
| May 07, 2021 | 0.0450 | 0.0450 | 0.0450 | 20 | -0.01(-10.36%) | |
| May 06, 2021 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 2,500 | +0.00(+0.40%) |
| May 04, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| May 03, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 166 | -0.02(-30.56%) |
| Apr 30, 2021 | 0.0500 | 0.0720 | 0.0500 | 0.0720 | 110,000 | +0.03(+66.28%) |
| Apr 27, 2021 | 0.0433 | 0.0433 | 0.0433 | 0 | -0.02(-25.98%) | |
| Apr 22, 2021 | 0.0585 | 0.0585 | 0.0585 | 0 | +0.01(+10.17%) | |
| Apr 20, 2021 | 0.0531 | 0.0531 | 0.0531 | 0 | +0.01(+23.49%) | |
| Apr 15, 2021 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+2.38%) | |
| Apr 06, 2021 | 0.0420 | 0.0420 | 0.0420 | 0 | -0.03(-40.00%) | |
| Apr 01, 2021 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.03(+70.73%) | |
| Mar 30, 2021 | 0.0410 | 0.0410 | 0.0410 | 0 | -0.03(-40.58%) | |
| Mar 26, 2021 | 0.0690 | 0.0690 | 0.0690 | 0 | -0.00(-1.15%) | |
| Mar 25, 2021 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | 1,000 | +0.00(+0.00%) |
| Mar 22, 2021 | 0.0698 | 0.0698 | 0.0698 | 0 | -0.00(-5.68%) | |
| Mar 18, 2021 | 0.0740 | 0.0740 | 0.0740 | 0 | +0.03(+83.17%) | |
| Mar 17, 2021 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 233 | +0.00(+0.00%) |
| Mar 16, 2021 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 1,000 | -0.00(-1.46%) |
| Mar 15, 2021 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 105 | -0.03(-41.43%) |
| Mar 11, 2021 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.03(+94.44%) | |
| Mar 10, 2021 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,000 | -0.01(-26.53%) |
| Mar 08, 2021 | 0.0490 | 0.0490 | 0.0490 | 0 | -0.02(-28.47%) | |
| Mar 05, 2021 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 500 | -0.01(-14.37%) |
| Mar 04, 2021 | 0.0880 | 0.0880 | 0.0700 | 0.0800 | 31,315 | -0.01(-9.09%) |
| Mar 03, 2021 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 5,003 | +0.02(+27.54%) |
| Mar 02, 2021 | 0.0600 | 0.0690 | 0.0600 | 0.0690 | 700 | +0.02(+40.24%) |
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
- London court rules WikiLeaks founder Assange can appeal against an extradition order to the US
- Target to lower prices on about 5,000 basic goods as inflation sends customers scrounging for deals
- Stock market today: Wall Street modestly higher before the bell with Dow still treading above 40,000
- What happened in the UK's infected blood scandal from the 1970s to '90s?
- Red Lobster seeks bankruptcy protection days after closing dozens of restaurants
- Nickel-rich Indonesia pitches EV battery plant plan to Elon Musk
- Things to know about an AI safety summit in Seoul
- Ed Dwight, America's first Black astronaut candidate, finally goes to space 60 years later
- Minnesota Uber and Lyft driver pay package beats deadline to win approval in Legislature
- What a blast to work at NASA. Space agency is sky-high again in latest survey of federal employees
Most Read
- Red Lobster seeks bankruptcy protection days after closing dozens of restaurants • Business
- No one likes shopping for home or auto insurance. Here are tips to make saving less onerous. • Business
- The middle class remains elusive for Native Americans in Minnesota • Business
- Why Minnesota millennials feel worse off than their parents • Business
- Minnesotans among least likely to climb income ladder in U.S. • 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.