Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gainsco Inc (OP: GANS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 22, 2011 7.110 7.110 7.110 7.110 0 -0.02(-0.28%)
Sep 21, 2011 8.000 8.000 7.130 7.130 2,600 +0.02(+0.28%)
Sep 16, 2011 7.110 7.110 7.110 0 +0.01(+0.14%)
Sep 14, 2011 7.100 7.100 7.100 7.100 0 -0.01(-0.14%)
Sep 13, 2011 7.200 7.200 7.110 7.110 3,900 -0.16(-2.20%)
Sep 07, 2011 7.270 7.270 7.270 7.270 0 +0.02(+0.28%)
Sep 06, 2011 7.800 7.800 7.250 7.250 1,960 -0.65(-8.23%)
Aug 26, 2011 7.900 7.900 7.900 0 -0.07(-0.88%)
Aug 19, 2011 7.970 7.970 7.970 7.970 0 +0.47(+6.27%)
Aug 18, 2011 7.600 7.600 7.500 7.500 896 -0.22(-2.85%)
Aug 17, 2011 7.720 7.720 7.720 7.720 425 -0.03(-0.39%)
Aug 16, 2011 7.750 7.990 7.720 7.750 656 -0.24(-3.00%)
Aug 15, 2011 8.000 8.000 7.990 7.990 1,000 -0.41(-4.88%)
Aug 12, 2011 8.400 8.400 8.400 8.400 1,270 +0.10(+1.20%)
Aug 05, 2011 8.300 8.300 8.300 0 +0.40(+5.06%)
Aug 02, 2011 7.900 7.900 7.900 0 -0.05(-0.63%)
Jul 19, 2011 7.950 7.950 7.950 0 +0.00(+0.00%)
Jul 15, 2011 7.950 7.950 7.950 0 -1.05(-11.67%)
Jul 11, 2011 9.000 9.000 9.000 0 +0.50(+5.88%)
Jul 07, 2011 8.500 8.500 8.500 0 -0.47(-5.24%)
Jul 06, 2011 8.250 8.970 8.250 8.970 1,000 +0.97(+12.13%)
Jun 29, 2011 8.000 8.000 8.000 0 +0.60(+8.11%)
Jun 27, 2011 7.400 7.400 7.400 0 +0.20(+2.78%)
Jun 22, 2011 7.200 7.200 7.200 0 +0.18(+2.56%)
Jun 16, 2011 7.020 7.020 7.020 0 +0.02(+0.29%)
Jun 13, 2011 7.000 7.000 7.000 7.000 0 -1.00(-12.50%)
Jun 10, 2011 7.800 8.000 7.800 8.000 977 +0.15(+1.91%)
Jun 09, 2011 7.850 7.850 7.850 7.850 1,000 -0.15(-1.88%)
Jun 07, 2011 8.000 8.000 8.000 0 +1.00(+14.29%)
Jun 03, 2011 7.000 7.000 7.000 0 +0.00(+0.00%)
May 24, 2011 7.000 7.000 7.000 7.000 500 +0.00(+0.00%)
May 23, 2011 6.710 7.000 6.260 7.000 6,100 -0.83(-10.60%)
May 20, 2011 7.830 7.830 7.830 7.830 100 +0.83(+11.86%)
May 18, 2011 7.000 7.000 7.000 0 +0.00(+0.00%)
May 12, 2011 7.000 7.000 7.000 0 +0.20(+2.94%)
May 10, 2011 6.800 6.800 6.800 0 +0.30(+4.62%)
May 09, 2011 6.500 6.500 6.500 6.500 210 -0.30(-4.41%)
May 05, 2011 6.800 6.800 6.800 0 +0.30(+4.62%)
May 03, 2011 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
May 02, 2011 6.600 6.600 6.500 6.500 2,600 +0.09(+1.40%)
Apr 29, 2011 6.500 6.900 6.410 6.410 3,574 -0.29(-4.33%)
Apr 28, 2011 6.690 6.700 6.690 6.700 850 +0.00(+0.00%)
Apr 27, 2011 6.700 6.700 6.700 6.700 100 +0.20(+3.08%)
Apr 26, 2011 6.500 6.500 6.500 6.500 1,500 -0.20(-2.99%)
Apr 25, 2011 6.670 6.700 6.670 6.700 5,500 -0.19(-2.76%)
Apr 21, 2011 6.890 6.890 6.890 6.890 2,521 +0.04(+0.58%)
Apr 20, 2011 7.100 7.100 6.850 6.850 8,000 +0.00(+0.00%)
Apr 19, 2011 7.050 7.050 6.850 6.850 10,400 -0.15(-2.14%)
Apr 18, 2011 6.900 7.000 6.900 7.000 5,600 -0.30(-4.11%)
Apr 15, 2011 6.750 7.300 6.750 7.300 1,711 +0.30(+4.29%)
Apr 14, 2011 6.610 7.300 6.610 7.000 930 +0.39(+5.90%)
Apr 13, 2011 6.620 6.620 6.610 6.610 2,200 +0.00(+0.00%)
Apr 12, 2011 7.000 7.000 6.610 6.610 700 -0.69(-9.45%)
Apr 08, 2011 7.300 7.300 7.300 7.300 0 +0.20(+2.82%)
Apr 07, 2011 6.600 7.100 6.600 7.100 10,582 +0.60(+9.23%)
Apr 01, 2011 6.500 6.500 6.500 6.500 0 +0.25(+4.00%)
Mar 24, 2011 6.250 6.250 6.250 0 -0.50(-7.41%)
Mar 23, 2011 6.750 6.750 6.750 6.750 100 +0.50(+8.00%)
Mar 22, 2011 7.000 7.000 6.250 6.250 3,319 -0.75(-10.71%)
Mar 18, 2011 7.000 7.000 7.000 7.000 0 +0.49(+7.53%)
Mar 17, 2011 6.510 6.510 6.510 6.510 500 +0.00(+0.00%)
Mar 16, 2011 6.510 6.510 6.000 6.510 7,371 -0.49(-7.00%)
Mar 14, 2011 7.000 7.000 7.000 7.000 0 +0.49(+7.53%)
Mar 11, 2011 6.510 6.510 6.510 6.510 722 +0.00(+0.00%)
Mar 10, 2011 6.510 6.510 6.510 6.510 1,082 -0.49(-7.00%)
Feb 28, 2011 7.000 7.000 7.000 7.000 0 -0.41(-5.53%)
Feb 23, 2011 7.410 7.410 7.410 0 +0.91(+14.00%)
Feb 22, 2011 6.500 6.500 6.500 6.500 195 -0.10(-1.52%)
Feb 18, 2011 6.180 6.600 6.180 6.600 3,000 +0.44(+7.14%)
Feb 16, 2011 6.160 6.160 6.160 0 +0.00(+0.00%)
Feb 15, 2011 6.160 6.160 6.160 6.160 500 -0.34(-5.23%)
Feb 11, 2011 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 09, 2011 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 08, 2011 6.500 6.860 6.500 6.500 889 -0.64(-8.96%)
Feb 04, 2011 7.140 7.140 7.140 0 -0.36(-4.80%)
Jan 31, 2011 7.500 7.500 7.500 0 -0.39(-4.94%)
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.