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, 2018 22.50 22.50 22.50 0 +0.50(+2.27%)
Jul 30, 2018 22.00 22.00 22.00 22.00 496 -0.50(-2.22%)
Jul 27, 2018 22.50 22.50 22.50 22.50 100 +1.50(+7.14%)
Jul 26, 2018 21.00 21.00 21.00 21.00 795 +0.00(+0.00%)
Jul 20, 2018 21.00 21.00 21.00 0 -2.00(-8.70%)
Jul 19, 2018 23.00 23.00 23.00 23.00 100 +2.00(+9.52%)
Jul 17, 2018 21.00 21.00 21.00 0 +2.99(+16.60%)
Jul 16, 2018 18.01 18.01 18.01 18.01 500 -6.99(-27.96%)
Jul 11, 2018 25.00 25.00 25.00 0 +5.35(+27.23%)
Jul 06, 2018 19.65 19.65 19.65 4 +1.90(+10.70%)
Jun 29, 2018 17.75 17.75 17.75 12 -1.25(-6.58%)
Jun 28, 2018 19.00 19.00 19.00 19.00 390 -6.00(-24.00%)
Jun 27, 2018 24.50 25.00 24.50 25.00 400 +0.00(+0.00%)
Jun 20, 2018 25.00 25.00 25.00 0 +1.61(+6.88%)
Jun 19, 2018 23.49 23.49 22.60 23.39 2,220 +1.39(+6.32%)
Jun 15, 2018 22.00 22.00 22.00 0 +1.00(+4.76%)
Jun 13, 2018 21.00 21.00 21.00 0 -1.75(-7.69%)
Jun 08, 2018 22.75 22.75 22.75 1 +0.75(+3.41%)
Jun 01, 2018 22.00 22.00 22.00 0 +1.49(+7.26%)
May 31, 2018 22.51 22.51 20.51 20.51 200 -2.92(-12.46%)
May 25, 2018 23.43 23.43 23.43 24 +1.01(+4.50%)
May 18, 2018 22.42 22.42 22.42 0 +0.42(+1.91%)
May 15, 2018 22.00 22.00 22.00 0 +0.75(+3.53%)
May 11, 2018 21.25 21.25 21.25 0 +0.50(+2.41%)
May 09, 2018 20.75 20.75 20.75 0 +0.00(+0.00%)
May 07, 2018 20.75 20.75 20.75 0 +0.00(+0.00%)
May 04, 2018 20.75 20.75 20.75 20.75 13,855 +0.65(+3.23%)
May 03, 2018 20.00 20.10 20.00 20.10 19,155 -0.90(-4.29%)
May 01, 2018 21.00 21.00 21.00 0 +0.50(+2.44%)
Apr 30, 2018 21.48 21.48 20.50 20.50 1,500 -0.50(-2.38%)
Apr 17, 2018 21.00 21.00 21.00 0 +1.50(+7.69%)
Apr 16, 2018 19.50 19.50 19.50 19.50 127 -2.00(-9.30%)
Apr 13, 2018 21.50 21.50 21.50 21.50 100 +2.16(+11.17%)
Apr 12, 2018 19.34 19.34 19.34 19.34 156 -1.41(-6.80%)
Apr 11, 2018 20.75 20.75 20.75 20.75 8,490 -1.25(-5.68%)
Apr 10, 2018 19.39 22.00 19.39 22.00 23,414 +1.00(+4.76%)
Mar 21, 2018 21.00 21.00 21.00 25 +0.00(+0.00%)
Mar 13, 2018 21.00 21.00 21.00 75 +0.00(+0.00%)
Mar 09, 2018 21.00 21.00 21.00 0 +0.10(+0.48%)
Mar 05, 2018 20.90 20.90 20.90 0 +0.65(+3.21%)
Mar 02, 2018 20.25 20.25 20.25 20.25 295 +0.00(+0.00%)
Feb 28, 2018 20.25 20.25 20.25 0 +0.25(+1.25%)
Feb 27, 2018 19.98 20.00 19.98 20.00 486 +0.50(+2.56%)
Feb 26, 2018 19.50 19.50 19.50 19.50 1,755 +0.25(+1.30%)
Feb 23, 2018 19.25 19.25 19.25 19.25 300 +0.00(+0.00%)
Feb 22, 2018 19.25 19.25 19.25 19.25 200 +0.00(+0.00%)
Feb 20, 2018 19.25 19.25 19.25 0 -0.75(-3.75%)
Feb 16, 2018 20.00 20.00 20.00 0 +0.90(+4.71%)
Feb 15, 2018 19.00 19.10 19.00 19.10 5,000 -0.90(-4.50%)
Feb 14, 2018 20.00 20.00 19.00 20.00 4,600 +1.00(+5.26%)
Feb 12, 2018 19.00 19.00 19.00 0 -0.25(-1.30%)
Feb 07, 2018 19.25 19.25 19.25 0 +0.35(+1.85%)
Feb 06, 2018 18.90 18.90 18.90 18.90 100 -0.20(-1.05%)
Feb 05, 2018 19.00 19.10 19.00 19.10 5,000 -0.40(-2.05%)
Jan 31, 2018 19.50 19.50 19.50 0 +0.75(+4.00%)
Jan 30, 2018 18.75 18.75 18.75 18.75 1,800 -0.20(-1.06%)
Jan 25, 2018 18.95 18.95 18.95 10 +0.20(+1.07%)
Jan 23, 2018 18.75 18.75 18.75 0 -0.75(-3.85%)
Jan 16, 2018 19.50 19.50 19.50 0 -1.25(-6.02%)
Dec 15, 2017 20.75 20.75 20.75 0 +0.25(+1.22%)
Dec 11, 2017 20.50 20.50 20.50 3 +0.25(+1.23%)
Dec 04, 2017 20.25 20.25 20.25 0 +0.50(+2.53%)
Dec 01, 2017 19.75 19.75 19.75 19.75 100 +2.75(+16.18%)
Nov 29, 2017 17.00 17.00 17.00 0 -2.00(-10.53%)
Nov 20, 2017 19.00 19.00 19.00 0 +0.50(+2.70%)
Nov 16, 2017 18.50 18.50 18.50 0 +0.50(+2.78%)
Nov 15, 2017 18.00 18.00 18.00 18.00 300 +0.50(+2.86%)
Nov 10, 2017 17.50 17.50 17.50 0 +0.50(+2.94%)
Oct 27, 2017 17.00 17.00 17.00 0 -0.50(-2.86%)
Oct 26, 2017 15.50 17.50 15.50 17.50 200 -0.50(-2.78%)
Oct 25, 2017 18.00 18.00 18.00 18.00 105 +0.00(+0.00%)
Oct 24, 2017 15.70 18.00 15.70 18.00 431 -2.00(-10.00%)
Oct 06, 2017 20.00 20.00 20.00 0 +1.00(+5.26%)
Oct 03, 2017 19.00 19.00 19.00 0 +3.00(+18.75%)
Sep 22, 2017 16.00 16.00 16.00 0 +2.00(+14.29%)
Sep 20, 2017 14.00 14.00 14.00 0 -2.50(-15.15%)
Aug 30, 2017 16.50 16.50 16.50 0 -0.50(-2.94%)
Aug 24, 2017 17.00 17.00 17.00 0 -0.50(-2.86%)
Aug 17, 2017 17.50 17.50 17.50 5 -0.35(-1.96%)
Aug 16, 2017 18.40 18.50 17.85 17.85 320 -1.50(-7.75%)
Aug 15, 2017 19.75 19.75 19.35 19.35 902 -0.15(-0.77%)
Aug 14, 2017 19.50 19.80 19.50 19.50 337 +0.50(+2.63%)
Aug 11, 2017 19.00 19.00 19.00 19.00 100 +0.25(+1.33%)
Aug 10, 2017 18.75 18.75 18.75 18.75 105 +0.05(+0.27%)
Aug 09, 2017 18.70 18.70 18.70 18.70 200 +0.90(+5.06%)
Aug 08, 2017 17.79 17.80 17.79 17.80 500 +0.80(+4.71%)
Aug 03, 2017 17.00 17.00 17.00 0 +0.20(+1.19%)
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.