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 (%)
Jul 27, 2012 9.010 9.010 9.010 0 -1.24(-12.10%)
Jul 25, 2012 10.25 10.25 10.25 0 +1.25(+13.89%)
Jul 20, 2012 9.000 9.000 9.000 0 -0.05(-0.55%)
Jul 18, 2012 9.050 9.050 9.050 0 -0.50(-5.24%)
Jul 17, 2012 9.500 9.550 9.500 9.550 905 +0.50(+5.52%)
Jul 10, 2012 9.050 9.050 9.050 0 -0.14(-1.52%)
Jul 03, 2012 9.190 9.190 9.190 0 +0.19(+2.11%)
Jul 02, 2012 9.000 9.000 9.000 9.000 4,505 +0.00(+0.00%)
Jun 29, 2012 9.000 9.000 9.000 9.000 489 +0.00(+0.00%)
Jun 25, 2012 9.000 9.000 9.000 0 +0.00(+0.00%)
Jun 20, 2012 9.000 9.000 9.000 0 +0.25(+2.86%)
Jun 19, 2012 8.250 8.750 8.250 8.750 20,165 +0.25(+2.94%)
Jun 12, 2012 8.500 8.500 8.500 0 +0.45(+5.59%)
Jun 04, 2012 8.050 8.050 8.050 0 -0.05(-0.62%)
May 23, 2012 8.100 8.100 8.100 8.100 0 -0.03(-0.37%)
May 18, 2012 8.130 8.130 8.130 0 -0.02(-0.25%)
May 17, 2012 8.160 8.160 8.150 8.150 3,060 -0.01(-0.12%)
May 07, 2012 8.160 8.160 8.160 0 +0.00(+0.00%)
May 03, 2012 8.160 8.160 8.160 0 +0.00(+0.00%)
Apr 25, 2012 8.160 8.160 8.160 0 +0.00(+0.00%)
Apr 18, 2012 8.160 8.160 8.160 0 +0.00(+0.00%)
Apr 17, 2012 8.160 8.160 8.160 8.160 222 +0.01(+0.12%)
Apr 13, 2012 8.150 8.150 8.150 0 +0.00(+0.00%)
Apr 12, 2012 8.150 8.150 8.150 8.150 2,402 +0.02(+0.25%)
Apr 05, 2012 8.130 8.130 8.130 0 -0.87(-9.67%)
Mar 14, 2012 9.000 9.000 9.000 0 +1.00(+12.50%)
Mar 12, 2012 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 08, 2012 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 07, 2012 8.000 8.000 8.000 8.000 241 +0.00(+0.00%)
Feb 29, 2012 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 23, 2012 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 17, 2012 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 13, 2012 8.000 8.000 8.000 0 -1.95(-19.60%)
Feb 06, 2012 9.950 9.950 9.950 0 +0.95(+10.56%)
Feb 03, 2012 9.000 9.000 9.000 9.000 100 +1.50(+20.00%)
Feb 02, 2012 7.600 7.600 7.500 7.500 4,270 -0.45(-5.66%)
Jan 19, 2012 7.950 7.950 7.950 0 +0.95(+13.57%)
Jan 18, 2012 7.000 7.000 7.000 7.000 1,160 +0.00(+0.00%)
Jan 11, 2012 7.000 7.000 7.000 144 +0.00(+0.00%)
Jan 10, 2012 7.000 7.000 7.000 7.000 675 +0.45(+6.87%)
Jan 09, 2012 6.550 6.550 6.550 6.550 332 +0.05(+0.77%)
Jan 04, 2012 6.500 6.500 6.500 0 +1.09(+20.15%)
Dec 30, 2011 5.410 5.410 5.410 5.410 2,000 -1.89(-25.89%)
Dec 29, 2011 7.850 7.850 7.300 7.300 3,600 -0.46(-5.93%)
Dec 28, 2011 7.760 7.760 7.760 7.760 300 +0.26(+3.47%)
Dec 27, 2011 8.100 8.100 7.500 7.500 638 -0.60(-7.41%)
Dec 23, 2011 8.050 8.100 8.050 8.100 3,107 +0.10(+1.25%)
Dec 21, 2011 8.500 8.500 7.200 8.000 17,064 -0.75(-8.57%)
Dec 19, 2011 8.750 8.750 8.750 8.750 0 +1.50(+20.69%)
Dec 16, 2011 7.250 7.250 7.250 7.250 1,000 -2.00(-21.62%)
Dec 15, 2011 10.00 10.00 8.470 9.250 1,501 +0.30(+3.35%)
Dec 14, 2011 8.750 9.000 8.750 8.950 10,426 +0.45(+5.29%)
Dec 13, 2011 8.500 8.500 8.500 8.500 261 -0.15(-1.73%)
Dec 12, 2011 7.250 8.650 7.250 8.650 12,157 +2.30(+36.22%)
Dec 07, 2011 6.350 6.350 6.350 0 +0.04(+0.63%)
Dec 05, 2011 6.310 6.310 6.310 0 -0.01(-0.16%)
Nov 30, 2011 6.320 6.320 6.320 0 +0.00(+0.00%)
Nov 29, 2011 6.320 6.320 6.320 6.320 207 +0.00(+0.00%)
Nov 21, 2011 6.320 6.320 6.320 0 -0.03(-0.47%)
Nov 17, 2011 6.350 6.350 6.350 6.350 0 -0.15(-2.31%)
Nov 16, 2011 6.800 6.800 6.500 6.500 8,000 -0.30(-4.41%)
Nov 03, 2011 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 02, 2011 6.800 6.800 6.800 6.800 2,380 -0.20(-2.86%)
Oct 21, 2011 7.000 7.000 7.000 0 +0.00(+0.00%)
Oct 05, 2011 7.000 7.000 7.000 0 -0.11(-1.55%)
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%)
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.