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 31, 2015 14.00 14.10 14.00 14.00 3,200 -0.30(-2.10%)
Jul 23, 2015 14.30 14.30 14.30 0 +0.45(+3.25%)
Jul 20, 2015 13.85 13.85 13.85 1 -0.14(-1.00%)
Jul 17, 2015 13.99 13.99 13.99 13.99 118 -0.36(-2.51%)
Jul 16, 2015 14.00 14.35 14.00 14.35 1,100 +0.60(+4.36%)
Jul 15, 2015 13.98 13.98 13.75 13.75 220 -0.25(-1.79%)
Jul 14, 2015 14.00 14.00 14.00 14.00 1,100 +0.00(+0.00%)
Jul 10, 2015 14.00 14.00 14.00 0 -0.03(-0.21%)
Jul 09, 2015 14.03 14.03 14.03 14.03 100 +0.03(+0.21%)
Jul 02, 2015 14.00 14.00 14.00 2 -0.50(-3.45%)
Jul 01, 2015 14.50 14.50 14.50 14.50 1,000 -0.10(-0.68%)
Jun 26, 2015 14.60 14.60 14.60 16 +0.25(+1.74%)
Jun 24, 2015 14.35 14.35 14.35 11 +0.10(+0.70%)
Jun 23, 2015 13.30 14.25 13.08 14.25 3,510 -0.50(-3.39%)
Jun 22, 2015 14.90 15.00 14.75 14.75 2,600 +0.75(+5.36%)
Jun 19, 2015 15.00 15.00 14.00 14.00 3,700 +0.37(+2.71%)
Jun 16, 2015 13.63 13.63 13.63 1 -1.10(-7.47%)
Jun 08, 2015 14.73 14.73 14.73 81 -0.27(-1.80%)
Jun 05, 2015 15.00 15.00 15.00 15.00 100 -0.49(-3.16%)
Jun 04, 2015 15.49 15.49 15.49 15.49 200 -0.51(-3.19%)
Jun 03, 2015 16.00 16.00 16.00 16.00 400 +0.50(+3.23%)
Jun 02, 2015 15.50 15.50 15.50 15.50 381 +0.50(+3.33%)
Jun 01, 2015 13.50 15.00 13.50 15.00 424 +1.50(+11.11%)
May 29, 2015 13.50 13.50 13.50 13.50 100 +0.30(+2.27%)
May 20, 2015 13.20 13.20 13.20 0 +0.20(+1.54%)
May 13, 2015 13.00 13.00 13.00 0 -0.60(-4.41%)
May 11, 2015 13.60 13.60 13.60 0 +0.60(+4.62%)
May 05, 2015 13.00 13.00 13.00 0 +0.45(+3.59%)
May 04, 2015 12.55 12.55 12.55 12.55 304 +0.10(+0.80%)
Apr 30, 2015 12.45 12.45 12.45 0 +0.35(+2.89%)
Apr 27, 2015 12.10 12.10 12.10 0 -0.40(-3.20%)
Apr 22, 2015 12.50 12.50 12.50 0 +0.45(+3.73%)
Apr 20, 2015 12.05 12.05 12.05 0 +0.56(+4.87%)
Apr 17, 2015 11.49 11.49 11.49 11.49 113 +0.16(+1.41%)
Apr 16, 2015 11.33 11.33 11.33 11.33 1,000 +0.01(+0.09%)
Apr 14, 2015 11.32 11.32 11.32 81 +0.32(+2.91%)
Apr 10, 2015 11.00 11.00 11.00 2 +0.00(+0.00%)
Mar 31, 2015 11.00 11.00 11.00 0 -0.25(-2.22%)
Mar 30, 2015 10.95 11.25 10.95 11.25 1,300 +0.64(+6.03%)
Mar 24, 2015 10.61 10.61 10.61 0 -0.38(-3.46%)
Mar 23, 2015 10.70 11.00 10.50 10.99 2,500 +0.50(+4.77%)
Mar 20, 2015 10.20 10.49 10.20 10.49 300 +0.09(+0.87%)
Mar 18, 2015 10.40 10.40 10.40 0 +0.40(+4.00%)
Mar 17, 2015 10.40 10.40 10.00 10.00 2,101 -0.50(-4.76%)
Mar 16, 2015 10.40 10.50 10.40 10.50 800 +0.10(+0.96%)
Mar 13, 2015 10.76 10.76 10.40 10.40 3,000 +0.25(+2.46%)
Mar 05, 2015 10.15 10.15 10.15 0 -0.85(-7.73%)
Mar 04, 2015 11.00 11.00 11.00 11.00 400 +0.60(+5.77%)
Mar 03, 2015 10.00 10.40 10.00 10.40 249 +0.00(+0.00%)
Feb 27, 2015 10.40 10.40 10.40 0 +0.20(+1.96%)
Feb 20, 2015 10.20 10.20 10.20 0 +0.20(+2.00%)
Feb 19, 2015 10.30 10.30 10.00 10.00 300 +0.00(+0.00%)
Feb 17, 2015 10.00 10.00 10.00 0 -0.99(-9.01%)
Feb 03, 2015 10.99 10.99 10.99 0 +0.99(+9.90%)
Feb 02, 2015 10.00 10.00 10.00 10.00 3,000 -0.25(-2.44%)
Jan 13, 2015 10.25 10.25 10.25 0 +0.25(+2.50%)
Jan 08, 2015 10.00 10.00 10.00 110 +0.00(+0.00%)
Jan 07, 2015 10.00 10.00 10.00 10.00 130 +0.45(+4.71%)
Jan 05, 2015 9.550 9.550 9.550 0 -0.45(-4.50%)
Jan 02, 2015 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Dec 31, 2014 10.00 10.00 10.00 0 +0.45(+4.71%)
Dec 29, 2014 9.550 9.550 9.550 6 -0.26(-2.65%)
Dec 26, 2014 9.810 9.810 9.810 9.810 200 +0.16(+1.64%)
Dec 24, 2014 9.652 9.652 9.652 0 -0.35(-3.48%)
Dec 23, 2014 10.00 10.00 10.00 10.00 100 +0.45(+4.71%)
Dec 18, 2014 9.550 9.550 9.550 0 -0.45(-4.50%)
Dec 17, 2014 10.00 10.00 10.00 10.00 100 +0.25(+2.56%)
Dec 16, 2014 9.900 9.900 9.750 9.750 646 +0.25(+2.63%)
Dec 15, 2014 9.250 9.500 9.250 9.500 401 +0.25(+2.70%)
Dec 12, 2014 9.250 9.250 9.250 9.250 500 -0.25(-2.63%)
Dec 11, 2014 9.500 9.500 9.500 9.500 150 +0.50(+5.56%)
Dec 10, 2014 9.500 9.500 9.000 9.000 9,489 +0.00(+0.00%)
Dec 09, 2014 9.000 9.100 9.000 9.000 8,900 +0.00(+0.00%)
Dec 08, 2014 9.400 9.400 9.000 9.000 3,300 -0.20(-2.17%)
Dec 04, 2014 9.200 9.200 9.200 15 +0.00(+0.00%)
Dec 01, 2014 9.200 9.200 9.200 0 +0.20(+2.22%)
Nov 24, 2014 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 18, 2014 9.000 9.000 9.000 1 +0.00(+0.00%)
Nov 14, 2014 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 13, 2014 9.000 9.000 9.000 9.000 1,950 +0.00(+0.00%)
Nov 12, 2014 9.000 9.000 9.000 9.000 100 +0.25(+2.86%)
Nov 11, 2014 9.000 9.000 8.500 8.750 10,915 -0.50(-5.41%)
Nov 10, 2014 9.000 9.250 9.000 9.250 982 +0.25(+2.78%)
Nov 05, 2014 9.000 9.000 9.000 0 +0.38(+4.41%)
Oct 30, 2014 8.620 8.620 8.620 0 -1.13(-11.59%)
Oct 29, 2014 8.990 9.750 8.990 9.750 1,012 +0.76(+8.45%)
Oct 27, 2014 8.990 8.990 8.990 0 +0.00(+0.00%)
Oct 16, 2014 8.610 8.990 8.610 8.990 300 -0.01(-0.11%)
Oct 14, 2014 8.660 9.000 8.610 9.000 1,300 +0.00(+0.00%)
Oct 09, 2014 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 07, 2014 9.000 9.000 9.000 0 -0.50(-5.26%)
Oct 03, 2014 9.500 9.500 9.500 14 +0.25(+2.70%)
Oct 02, 2014 9.250 9.250 9.250 9.250 150 +0.25(+2.78%)
Sep 30, 2014 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 24, 2014 9.000 9.000 9.000 0 -0.25(-2.70%)
Sep 19, 2014 9.250 9.250 9.250 0 +0.00(+0.00%)
Sep 17, 2014 9.250 9.250 9.250 0 +0.44(+4.99%)
Sep 15, 2014 8.810 8.810 8.810 0 -0.44(-4.76%)
Sep 09, 2014 9.250 9.250 9.250 0 +0.00(+0.00%)
Aug 29, 2014 9.250 9.250 9.250 0 -0.25(-2.63%)
Aug 27, 2014 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 22, 2014 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 18, 2014 9.500 9.500 9.500 0 +0.50(+5.56%)
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.