GFED - Guaranty Federal Bancshares, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jun 21, 2019 22.90 22.90 22.63 22.90 22.90 2,200
Jun 20, 2019 23.00 23.00 23.00 23.00 23.00 10,100
Jun 19, 2019 23.25 23.25 23.25 23.25 23.25 100
Jun 18, 2019 23.10 23.39 22.82 23.25 23.25 800
Jun 17, 2019 23.05 23.05 23.05 23.05 23.05 500
Jun 14, 2019 22.80 23.05 22.79 23.05 23.05 1,900
Jun 13, 2019 22.80 22.80 22.80 22.80 22.80 300
Jun 12, 2019 22.55 22.55 22.55 22.55 22.55 -
Jun 11, 2019 22.66 22.66 22.55 22.55 22.55 1,200
Jun 10, 2019 22.67 22.67 22.67 22.67 22.67 100
Jun 07, 2019 23.00 23.00 22.45 22.67 22.67 8,100
Jun 06, 2019 22.50 22.50 22.50 22.50 22.50 200
Jun 05, 2019 22.37 22.37 22.37 22.37 22.37 100
Jun 04, 2019 22.65 22.76 22.37 22.37 22.37 6,500
Jun 03, 2019 22.79 22.98 22.79 22.85 22.85 3,200
May 31, 2019 22.61 22.64 22.61 22.64 22.64 6,600
May 30, 2019 22.65 22.65 22.65 22.65 22.65 200
May 29, 2019 22.95 23.00 22.80 23.00 23.00 4,800
May 28, 2019 22.58 23.00 22.57 23.00 23.00 1,100
May 24, 2019 22.05 22.76 22.05 22.66 22.66 3,800
May 23, 2019 22.66 22.66 22.66 22.66 22.66 100
May 22, 2019 22.66 22.66 22.66 22.66 22.66 100
May 21, 2019 22.66 22.66 22.66 22.66 22.66 100
May 20, 2019 22.66 22.66 22.66 22.66 22.66 600
May 17, 2019 22.68 22.68 22.68 22.68 22.68 100
May 16, 2019 22.60 23.50 22.60 23.50 23.50 1,400
May 15, 2019 23.07 23.07 23.00 23.00 23.00 400
May 14, 2019 23.60 23.60 23.60 23.60 23.60 100
May 13, 2019 23.60 23.60 23.60 23.60 23.60 -
May 10, 2019 23.90 23.90 23.60 23.60 23.60 1,400
May 09, 2019 22.70 23.88 22.32 23.88 23.88 6,900
May 08, 2019 23.50 23.50 23.50 23.50 23.50 100
May 07, 2019 23.88 23.88 22.32 23.50 23.50 3,100
May 06, 2019 23.10 23.10 22.66 22.66 22.66 2,400
May 03, 2019 23.03 23.15 22.65 22.65 22.65 4,700
May 02, 2019 23.00 23.00 23.00 23.00 23.00 400
May 01, 2019 23.00 23.00 23.00 23.00 23.00 200
Apr 30, 2019 23.00 23.32 22.57 22.57 22.57 3,400
Apr 29, 2019 23.14 23.45 23.14 23.45 23.45 1,900
Apr 26, 2019 23.56 23.56 22.36 23.12 23.12 1,200
Apr 25, 2019 22.52 22.52 22.52 22.52 22.52 400
Apr 24, 2019 22.69 22.69 22.52 22.55 22.55 1,500
Apr 23, 2019 22.82 22.87 22.63 22.63 22.63 5,500
Apr 22, 2019 22.98 23.90 22.98 23.02 23.02 4,900
Apr 18, 2019 23.12 23.37 22.93 23.37 23.37 3,500
Apr 17, 2019 23.85 23.94 23.32 23.32 23.32 1,000
Apr 16, 2019 23.87 23.87 23.87 23.87 23.87 100
Apr 15, 2019 23.87 23.87 23.87 23.87 23.87 200
Apr 12, 2019 23.33 23.87 23.33 23.87 23.87 500
Apr 11, 2019 23.28 23.28 23.28 23.28 23.28 -
Apr 10, 2019 23.26 23.28 23.26 23.28 23.28 500
Apr 09, 2019 23.09 23.53 22.91 23.26 23.26 3,900
Apr 08, 2019 22.57 22.57 22.57 22.57 22.57 700
Apr 08, 2019 0.13 Dividend
Apr 05, 2019 22.50 23.15 22.50 23.15 23.02 6,700
Apr 04, 2019 22.45 22.55 22.45 22.50 22.37 1,300
Apr 03, 2019 22.44 22.44 22.44 22.44 22.31 100
Apr 02, 2019 22.44 22.44 22.44 22.44 22.31 800
Apr 01, 2019 22.44 22.44 22.44 22.44 22.31 400
Mar 29, 2019 23.35 23.35 22.44 22.44 22.31 3,500
Mar 28, 2019 22.97 22.97 22.56 22.80 22.67 2,200
Mar 27, 2019 23.00 23.00 22.32 22.32 22.19 5,000
Mar 26, 2019 22.33 22.33 22.32 22.32 22.19 2,200
Mar 25, 2019 23.15 23.72 22.10 22.29 22.16 6,900
Mar 22, 2019 23.03 23.12 23.02 23.02 22.89 900
Mar 21, 2019 23.78 23.78 23.12 23.23 23.10 3,200
Mar 20, 2019 23.56 23.56 23.56 23.56 23.43 100
Mar 19, 2019 23.56 23.56 23.56 23.56 23.43 100
Mar 18, 2019 23.59 23.59 23.56 23.56 23.43 600
Mar 15, 2019 24.00 24.00 24.00 24.00 23.87 4,000
Mar 14, 2019 23.50 24.00 23.01 24.00 23.87 39,100
Mar 13, 2019 23.60 23.60 23.60 23.60 23.47 200
Mar 12, 2019 22.91 22.91 22.91 22.91 22.78 100
Mar 11, 2019 22.56 22.91 22.54 22.91 22.78 2,400
Mar 08, 2019 22.91 23.26 22.91 23.01 22.88 2,900
Mar 07, 2019 23.40 23.40 22.87 22.91 22.78 3,500
Mar 06, 2019 22.87 23.60 22.87 23.60 23.47 1,300
Mar 05, 2019 23.12 23.60 22.87 22.87 22.74 2,600
Mar 04, 2019 22.88 23.15 22.88 23.09 22.96 1,100
Mar 01, 2019 23.59 23.60 23.59 23.60 23.47 1,500
Feb 28, 2019 23.72 23.85 23.16 23.85 23.72 2,000
Feb 27, 2019 22.92 23.80 22.92 23.80 23.67 1,400
Feb 26, 2019 23.50 23.50 23.07 23.07 22.94 5,500
Feb 25, 2019 23.00 23.50 23.00 23.50 23.37 500
Feb 22, 2019 23.22 23.32 23.22 23.32 23.19 900
Feb 21, 2019 22.70 23.15 22.68 23.15 23.02 1,400
Feb 20, 2019 22.98 23.37 22.18 23.37 23.24 1,200
Feb 19, 2019 24.00 24.00 22.50 23.00 22.87 6,100
Feb 15, 2019 23.67 23.67 23.67 23.67 23.54 300
Feb 14, 2019 23.61 24.00 23.53 23.63 23.50 7,600
Feb 13, 2019 23.61 23.61 23.61 23.61 23.48 100
Feb 12, 2019 22.45 22.50 22.15 22.50 22.37 10,300
Feb 11, 2019 22.50 22.50 21.53 22.46 22.33 5,300
Feb 08, 2019 22.50 22.50 22.50 22.50 22.37 600
Feb 07, 2019 21.57 21.57 21.57 21.57 21.45 100
Feb 06, 2019 21.57 21.57 21.57 21.57 21.45 100
Feb 05, 2019 21.57 21.57 21.57 21.57 21.45 200
Feb 04, 2019 22.00 22.00 22.00 22.00 21.88 69,800
Feb 01, 2019 21.97 21.97 21.97 21.97 21.85 100
Jan 31, 2019 21.97 21.97 21.97 21.97 21.85 200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...