GFED - Guaranty Federal Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 20, 2019 23.76 24.38 23.52 24.38 24.38 9,800
Sep 19, 2019 24.11 24.25 23.51 23.51 23.51 6,600
Sep 18, 2019 24.25 24.25 24.10 24.10 24.10 11,400
Sep 17, 2019 24.20 24.44 24.20 24.30 24.30 1,400
Sep 16, 2019 23.85 24.20 23.85 24.20 24.20 2,300
Sep 13, 2019 23.30 24.30 23.29 23.92 23.92 7,500
Sep 12, 2019 23.73 23.73 23.32 23.32 23.32 2,700
Sep 11, 2019 23.45 23.46 23.45 23.46 23.46 2,800
Sep 10, 2019 23.51 23.65 23.45 23.46 23.46 2,700
Sep 09, 2019 24.30 24.30 23.69 23.70 23.70 4,700
Sep 06, 2019 24.20 24.20 24.10 24.10 24.10 6,700
Sep 05, 2019 24.00 24.30 23.84 24.05 24.05 3,600
Sep 04, 2019 24.10 24.10 24.10 24.10 24.10 600
Sep 03, 2019 23.95 23.95 23.80 23.80 23.80 1,500
Aug 30, 2019 23.94 23.95 23.85 23.95 23.95 2,200
Aug 29, 2019 23.95 24.05 23.86 23.95 23.95 11,700
Aug 28, 2019 23.72 24.00 23.71 23.94 23.94 3,500
Aug 27, 2019 23.75 24.00 23.70 23.90 23.90 4,000
Aug 26, 2019 23.87 24.00 23.87 23.92 23.92 3,500
Aug 23, 2019 23.79 23.88 23.70 23.88 23.88 12,100
Aug 22, 2019 23.65 24.00 23.65 23.95 23.95 5,000
Aug 21, 2019 23.38 23.40 23.30 23.31 23.31 2,900
Aug 20, 2019 23.39 23.42 23.27 23.42 23.42 2,800
Aug 19, 2019 23.65 23.65 23.27 23.35 23.35 5,200
Aug 16, 2019 23.55 23.65 23.55 23.65 23.65 10,200
Aug 15, 2019 23.60 23.65 23.27 23.60 23.60 3,700
Aug 14, 2019 23.62 23.70 23.60 23.70 23.70 1,600
Aug 13, 2019 23.70 23.88 23.27 23.85 23.85 2,900
Aug 12, 2019 23.50 23.50 23.35 23.36 23.36 1,600
Aug 09, 2019 24.00 24.00 23.27 23.27 23.27 6,300
Aug 08, 2019 24.00 24.00 23.28 23.28 23.28 10,700
Aug 07, 2019 23.45 23.75 23.45 23.75 23.75 700
Aug 06, 2019 23.50 23.50 23.35 23.41 23.41 100
Aug 05, 2019 23.50 23.50 23.35 23.41 23.41 1,800
Aug 02, 2019 23.65 23.87 23.65 23.80 23.80 2,700
Aug 01, 2019 23.78 23.99 23.75 23.75 23.75 2,600
Jul 31, 2019 23.75 24.00 23.60 23.60 23.60 9,500
Jul 30, 2019 24.00 24.00 23.88 24.00 24.00 1,500
Jul 29, 2019 23.60 24.00 23.60 23.60 23.60 6,600
Jul 26, 2019 23.17 24.00 23.17 23.87 23.87 5,700
Jul 25, 2019 23.78 23.78 23.78 23.78 23.78 200
Jul 24, 2019 23.95 24.15 23.75 24.00 24.00 11,400
Jul 23, 2019 24.25 24.25 23.95 23.95 23.95 900
Jul 22, 2019 23.98 24.15 23.93 24.15 24.15 3,500
Jul 19, 2019 24.00 24.10 23.65 23.96 23.96 4,900
Jul 18, 2019 23.45 23.99 23.35 23.99 23.99 8,900
Jul 17, 2019 23.39 23.47 23.35 23.35 23.35 4,200
Jul 16, 2019 24.45 24.45 23.25 23.35 23.35 2,900
Jul 15, 2019 23.25 23.40 23.25 23.40 23.40 2,100
Jul 12, 2019 23.45 24.50 23.30 23.30 23.30 1,500
Jul 11, 2019 24.50 24.50 23.20 23.20 23.20 1,600
Jul 10, 2019 23.25 23.25 23.25 23.25 23.25 100
Jul 09, 2019 23.24 23.25 23.09 23.25 23.25 1,400
Jul 08, 2019 23.25 23.25 23.07 23.25 23.25 10,900
Jul 05, 2019 23.19 23.19 23.19 23.19 23.19 200
Jul 05, 2019 0.13 Dividend
Jul 03, 2019 23.26 23.26 23.25 23.25 23.12 700
Jul 02, 2019 23.49 23.50 23.49 23.50 23.37 1,000
Jul 01, 2019 23.50 23.50 23.45 23.48 23.35 9,600
Jun 28, 2019 23.25 23.50 23.25 23.25 23.12 1,600
Jun 27, 2019 23.30 23.50 23.25 23.25 23.12 2,300
Jun 26, 2019 22.90 23.03 22.64 22.90 22.77 2,700
Jun 25, 2019 23.00 23.00 22.81 22.95 22.82 1,900
Jun 24, 2019 22.90 22.90 22.90 22.90 22.77 100
Jun 21, 2019 22.90 22.90 22.63 22.90 22.77 2,200
Jun 20, 2019 23.00 23.00 23.00 23.00 22.87 10,100
Jun 19, 2019 23.25 23.25 23.25 23.25 23.12 100
Jun 18, 2019 23.10 23.39 22.82 23.25 23.12 800
Jun 17, 2019 23.05 23.05 23.05 23.05 22.92 500
Jun 14, 2019 22.80 23.05 22.79 23.05 22.92 1,900
Jun 13, 2019 22.80 22.80 22.80 22.80 22.67 300
Jun 12, 2019 22.55 22.55 22.55 22.55 22.42 -
Jun 11, 2019 22.66 22.66 22.55 22.55 22.42 1,200
Jun 10, 2019 22.67 22.67 22.67 22.67 22.54 100
Jun 07, 2019 23.00 23.00 22.45 22.67 22.54 8,100
Jun 06, 2019 22.50 22.50 22.50 22.50 22.37 200
Jun 05, 2019 22.37 22.37 22.37 22.37 22.24 100
Jun 04, 2019 22.65 22.76 22.37 22.37 22.24 6,500
Jun 03, 2019 22.79 22.98 22.79 22.85 22.72 3,200
May 31, 2019 22.61 22.64 22.61 22.64 22.51 6,600
May 30, 2019 22.65 22.65 22.65 22.65 22.52 200
May 29, 2019 22.95 23.00 22.80 23.00 22.87 4,800
May 28, 2019 22.58 23.00 22.57 23.00 22.87 1,100
May 24, 2019 22.05 22.76 22.05 22.66 22.53 3,800
May 23, 2019 22.66 22.66 22.66 22.66 22.53 100
May 22, 2019 22.66 22.66 22.66 22.66 22.53 100
May 21, 2019 22.66 22.66 22.66 22.66 22.53 100
May 20, 2019 22.66 22.66 22.66 22.66 22.53 600
May 17, 2019 22.68 22.68 22.68 22.68 22.55 100
May 16, 2019 22.60 23.50 22.60 23.50 23.37 1,400
May 15, 2019 23.07 23.07 23.00 23.00 22.87 400
May 14, 2019 23.60 23.60 23.60 23.60 23.47 100
May 13, 2019 23.60 23.60 23.60 23.60 23.47 -
May 10, 2019 23.90 23.90 23.60 23.60 23.47 1,400
May 09, 2019 22.70 23.88 22.32 23.88 23.75 6,900
May 08, 2019 23.50 23.50 23.50 23.50 23.37 100
May 07, 2019 23.88 23.88 22.32 23.50 23.37 3,100
May 06, 2019 23.10 23.10 22.66 22.66 22.53 2,400
May 03, 2019 23.03 23.15 22.65 22.65 22.52 4,700
May 02, 2019 23.00 23.00 23.00 23.00 22.87 400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...