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 29, 2016 13.40 13.40 13.40 0 +0.40(+3.08%)
Jul 27, 2016 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 26, 2016 13.00 13.00 13.00 13.00 114 -0.48(-3.56%)
Jul 22, 2016 13.48 13.48 13.48 0 -0.08(-0.59%)
Jul 20, 2016 13.56 13.56 13.56 18 +0.81(+6.35%)
Jul 15, 2016 12.75 12.75 12.75 0 +0.00(+0.00%)
Jul 13, 2016 12.75 12.75 12.75 0 -0.74(-5.49%)
Jul 12, 2016 13.85 13.85 12.25 13.49 630 +1.24(+10.12%)
Jul 11, 2016 12.25 12.25 12.25 12.25 100 -1.24(-9.19%)
Jul 07, 2016 13.49 13.49 13.49 0 -2.51(-15.69%)
Jul 05, 2016 15.53 16.00 15.50 16.00 789 +0.40(+2.56%)
Jul 01, 2016 15.60 15.60 15.60 0 -0.29(-1.83%)
Jun 30, 2016 15.40 15.89 15.40 15.89 2,114 +0.89(+5.93%)
Jun 29, 2016 13.52 15.00 13.52 15.00 4,316 +1.49(+11.03%)
Jun 16, 2016 13.51 13.51 13.51 0 +0.00(+0.00%)
Jun 09, 2016 13.51 13.51 13.51 0 -0.29(-2.10%)
May 19, 2016 13.80 13.80 13.80 0 +0.20(+1.47%)
May 18, 2016 13.60 13.60 13.60 13.60 289 +0.09(+0.67%)
May 12, 2016 13.51 13.51 13.51 1 -1.39(-9.33%)
May 10, 2016 14.90 14.90 14.90 0 +0.90(+6.43%)
May 06, 2016 14.00 14.00 14.00 0 +0.91(+6.95%)
May 05, 2016 12.99 13.10 12.99 13.09 5,552 +0.09(+0.69%)
May 04, 2016 13.00 13.00 13.00 13.00 1,200 +0.00(+0.00%)
May 02, 2016 13.00 13.00 13.00 0 -0.09(-0.69%)
Apr 29, 2016 13.09 13.09 13.09 13.09 206 +0.00(+0.00%)
Apr 28, 2016 13.09 13.09 13.09 13.09 113 +0.00(+0.00%)
Apr 26, 2016 13.09 13.09 13.09 1 +0.09(+0.69%)
Apr 22, 2016 13.00 13.00 13.00 0 -0.09(-0.69%)
Apr 06, 2016 13.09 13.09 13.09 0 +0.00(+0.00%)
Apr 04, 2016 13.09 13.09 13.09 0 +0.09(+0.69%)
Mar 31, 2016 13.00 13.00 13.00 157 -0.63(-4.62%)
Mar 17, 2016 13.63 13.63 13.63 1 +0.39(+2.95%)
Mar 09, 2016 13.24 13.24 13.24 0 +0.00(+0.00%)
Mar 08, 2016 13.08 13.24 13.08 13.24 1,000 +0.16(+1.22%)
Mar 01, 2016 13.08 13.08 13.08 0 -0.01(-0.08%)
Feb 29, 2016 13.09 13.09 13.09 13.09 100 +0.09(+0.69%)
Feb 24, 2016 13.00 13.00 13.00 0 +0.31(+2.44%)
Feb 23, 2016 12.69 12.69 12.69 12.69 100 -0.55(-4.15%)
Feb 19, 2016 13.24 13.24 13.24 0 +0.10(+0.76%)
Feb 17, 2016 13.14 13.14 13.14 0 -0.26(-1.94%)
Feb 05, 2016 13.40 13.40 13.40 0 +0.35(+2.68%)
Feb 04, 2016 13.05 13.05 13.05 13.05 400 -0.20(-1.51%)
Jan 29, 2016 13.25 13.25 13.25 0 -0.14(-1.05%)
Jan 22, 2016 13.39 13.39 13.39 0 +0.44(+3.40%)
Jan 20, 2016 12.95 12.95 12.95 2 -0.05(-0.38%)
Jan 15, 2016 13.00 13.00 13.00 93 -0.40(-2.99%)
Jan 13, 2016 13.40 13.40 13.40 0 +0.40(+3.08%)
Jan 08, 2016 13.00 13.00 13.00 0 -0.69(-5.04%)
Jan 06, 2016 13.69 13.69 13.69 0 +0.44(+3.32%)
Jan 05, 2016 13.15 13.25 13.15 13.25 8,007 -0.44(-3.21%)
Jan 04, 2016 13.69 13.69 13.69 13.69 200 +0.00(+0.00%)
Dec 31, 2015 13.69 13.69 13.69 0 +0.39(+2.93%)
Dec 30, 2015 13.30 13.30 13.29 13.30 5,400 +0.25(+1.92%)
Dec 29, 2015 13.05 13.05 13.05 13.05 100 +0.00(+0.00%)
Dec 23, 2015 13.05 13.05 13.05 0 +0.10(+0.77%)
Dec 22, 2015 12.95 12.95 12.95 12.95 122 -0.05(-0.38%)
Dec 17, 2015 13.00 13.00 13.00 0 -0.74(-5.39%)
Dec 10, 2015 13.74 13.74 13.74 0 +0.00(+0.00%)
Dec 09, 2015 13.74 13.74 13.74 13.74 270 +0.00(+0.00%)
Dec 04, 2015 13.74 13.74 13.74 0 +0.00(+0.00%)
Dec 03, 2015 13.74 13.74 13.74 13.74 300 +0.49(+3.70%)
Nov 30, 2015 13.25 13.25 13.25 72 -0.25(-1.85%)
Nov 27, 2015 13.50 13.50 13.50 13.50 354 -0.24(-1.75%)
Nov 25, 2015 13.74 13.74 13.74 0 -0.21(-1.51%)
Nov 20, 2015 13.70 13.95 13.70 13.95 400 +0.95(+7.31%)
Nov 19, 2015 13.50 13.50 13.00 13.00 300 -0.75(-5.45%)
Nov 18, 2015 13.50 13.95 13.50 13.75 5,400 +0.25(+1.85%)
Nov 17, 2015 13.50 13.50 12.75 13.50 850 +0.45(+3.45%)
Nov 04, 2015 13.05 13.05 13.05 0 -0.65(-4.74%)
Oct 22, 2015 13.70 13.70 13.70 0 +0.50(+3.79%)
Oct 19, 2015 13.20 13.20 13.20 0 -0.60(-4.35%)
Oct 14, 2015 13.80 13.80 13.80 0 +0.00(+0.00%)
Oct 09, 2015 13.80 13.80 13.80 0 +0.00(+0.00%)
Oct 05, 2015 13.80 13.80 13.80 0 -0.20(-1.43%)
Oct 02, 2015 13.95 14.00 13.95 14.00 630 +0.50(+3.70%)
Sep 29, 2015 13.50 13.50 13.50 0 -0.15(-1.10%)
Sep 28, 2015 13.65 13.65 13.65 13.65 100 -0.05(-0.36%)
Sep 25, 2015 13.70 13.70 13.70 13.70 201 +0.00(+0.00%)
Sep 24, 2015 13.70 13.70 13.70 13.70 100 +0.00(+0.00%)
Sep 22, 2015 13.70 13.70 13.70 0 -0.30(-2.14%)
Sep 11, 2015 14.00 14.00 14.00 0 +0.40(+2.94%)
Sep 08, 2015 13.60 13.60 13.60 0 -0.15(-1.09%)
Sep 03, 2015 13.75 13.75 13.75 0 -0.25(-1.79%)
Aug 26, 2015 14.00 14.00 14.00 0 +0.40(+2.94%)
Aug 24, 2015 13.60 13.60 13.60 146 -0.40(-2.86%)
Aug 19, 2015 14.00 14.00 14.00 0 +0.00(+0.00%)
Aug 17, 2015 14.00 14.00 14.00 0 +0.00(+0.00%)
Aug 14, 2015 14.00 14.00 14.00 14.00 100 +0.50(+3.70%)
Aug 13, 2015 13.50 13.50 13.50 13.50 163 -0.70(-4.93%)
Aug 06, 2015 14.20 14.20 14.20 0 +0.10(+0.71%)
Aug 05, 2015 14.10 14.10 14.10 14.10 1,700 +0.10(+0.71%)
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.