GFED Quote, Trading Chart, Guaranty Federal Bancshares Inc.

home / stock / gfed / gfed quote

Stock Information
Company Name: Guaranty Federal Bancshares Inc.
Stock Symbol: GFED
Market: NASDAQ
Website: gbankmo.com
Menu
GFED GFED Quote GFED Short GFED News GFED Articles GFED Message Board
Get GFED Alerts

News, Short Squeeze, Breakout and More Instantly...
GFED Quote
Last:$31.43
Change Percent:-0.51%
Open:$31.79
Previous Close:$31.43
High:$31.79
Low:$31.06
Volume:22,807
Last Trade Date Time:03/31/2022 04:54:27 pm
Quotes are delayed by 15 to 20 minutes.
GFED Chart
Last Twenty Trading Days
Date:2022-03-31
Open:$31.79
Close:$31.43
High:$31.79
Low:$31.06
Volume:22,807
Date:2022-03-30
Open:$32.06
Close:$31.591
High:$32.16
Low:$31.07
Volume:8,493
Date:2022-03-29
Open:$32.25
Close:$32.07
High:$32.25
Low:$32
Volume:6,267
Date:2022-03-28
Open:$32.48
Close:$32.13
High:$32.48
Low:$32
Volume:6,380
Date:2022-03-25
Open:$31.95
Close:$32.12
High:$32.44
Low:$31.95
Volume:7,182
Date:2022-03-24
Open:$31.77
Close:$31.28
High:$31.95
Low:$31.28
Volume:6,008
Date:2022-03-23
Open:$32.17
Close:$31.93
High:$32.18
Low:$31.85
Volume:3,294
Date:2022-03-22
Open:$33.1
Close:$32.89
High:$33.1
Low:$32.32
Volume:41,172
Date:2022-03-21
Open:$33.55
Close:$33.1
High:$33.55
Low:$32.56
Volume:30,089
Date:2022-03-18
Open:$32.93
Close:$33.87
High:$33.87
Low:$32.05
Volume:34,939
Date:2022-03-17
Open:$32.61
Close:$33.2
High:$33.28
Low:$32.2124
Volume:39,899
Date:2022-03-16
Open:$31.63
Close:$33.01
High:$33.01
Low:$31.58
Volume:36,844
Date:2022-03-15
Open:$31.75
Close:$32.04
High:$32.04
Low:$31.53
Volume:29,017
Date:2022-03-14
Open:$31.4
Close:$31.56
High:$31.94
Low:$31.25
Volume:4,003
Date:2022-03-11
Open:$31.76
Close:$31.44
High:$31.94
Low:$31.435
Volume:3,323
Date:2022-03-10
Open:$31.23
Close:$32
High:$32
Low:$31.23
Volume:4,111
Date:2022-03-09
Open:$31.22
Close:$31.56
High:$31.84
Low:$30.98
Volume:15,013
Date:2022-03-08
Open:$31.05
Close:$30.66
High:$31.5
Low:$30.66
Volume:9,503
Date:2022-03-07
Open:$31.74
Close:$30.68
High:$32.03
Low:$30.68
Volume:12,865
Date:2022-03-04
Open:$31.67
Close:$31.58
High:$31.69
Low:$31.58
Volume:2,638