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, 2020 33.00 33.00 33.00 0 +0.00(+0.00%)
Jul 30, 2020 33.00 33.00 33.00 33.00 200 +1.96(+6.31%)
Jul 29, 2020 31.04 31.04 31.04 79 +0.00(+0.00%)
Jul 28, 2020 31.04 31.04 31.04 12 +0.00(+0.00%)
Jul 27, 2020 31.04 31.04 31.04 31.04 182 +0.04(+0.13%)
Jul 23, 2020 31.00 31.00 31.00 0 -0.50(-1.59%)
Jul 22, 2020 31.50 31.50 31.50 1 +0.00(+0.00%)
Jul 20, 2020 31.50 31.50 31.50 0 +0.00(+0.00%)
Jul 17, 2020 31.50 31.50 31.50 31.50 200 +1.50(+5.00%)
Jul 14, 2020 30.00 30.00 30.00 0 +0.00(+0.00%)
Jul 13, 2020 30.00 30.00 30.00 30.00 1,557 -1.47(-4.67%)
Jul 10, 2020 31.47 31.47 31.47 50 +0.00(+0.00%)
Jul 09, 2020 31.47 31.47 31.47 31.47 100 +0.72(+2.34%)
Jul 08, 2020 30.75 30.75 30.75 30.75 125 -3.25(-9.56%)
Jul 07, 2020 34.00 34.00 34.00 27 +0.00(+0.00%)
Jul 06, 2020 34.00 34.00 34.00 2 +0.00(+0.00%)
Jul 01, 2020 34.00 34.00 34.00 0 +0.00(+0.00%)
Jun 30, 2020 34.00 34.00 34.00 32 +0.00(+0.00%)
Jun 23, 2020 34.00 34.00 34.00 0 +0.00(+0.00%)
Jun 22, 2020 34.00 34.00 34.00 10 +0.00(+0.00%)
Jun 19, 2020 34.00 34.00 34.00 34.00 200 +0.00(+0.00%)
Jun 18, 2020 34.00 34.00 34.00 20 +0.00(+0.00%)
Jun 17, 2020 34.00 34.00 34.00 1 +0.00(+0.00%)
Jun 16, 2020 34.00 34.00 34.00 7 +0.00(+0.00%)
Jun 15, 2020 34.00 34.00 34.00 5 +0.00(+0.00%)
Jun 12, 2020 34.00 34.00 34.00 11 +0.00(+0.00%)
Jun 11, 2020 34.00 34.00 34.00 34.00 102 -0.50(-1.45%)
Jun 09, 2020 34.50 34.50 34.50 0 +6.00(+21.05%)
Jun 08, 2020 28.50 28.50 28.50 28.50 225 +0.25(+0.88%)
Jun 05, 2020 28.25 28.25 28.25 28.25 6,600 +0.25(+0.89%)
Jun 04, 2020 28.00 28.00 28.00 28.00 100 -0.75(-2.61%)
Jun 03, 2020 28.75 28.75 28.75 1 +0.00(+0.00%)
Jun 01, 2020 28.75 28.75 28.75 0 +0.25(+0.88%)
May 29, 2020 28.50 28.50 28.50 90 +0.00(+0.00%)
May 18, 2020 28.50 28.50 28.50 0 -0.50(-1.72%)
May 15, 2020 29.00 29.00 29.00 29.00 200 +2.00(+7.41%)
May 13, 2020 27.00 27.00 27.00 0 +0.25(+0.93%)
May 11, 2020 26.75 26.75 26.75 0 +0.00(+0.00%)
May 06, 2020 26.75 26.75 26.75 0 +1.75(+7.00%)
May 01, 2020 25.00 25.00 25.00 0 +0.00(+0.00%)
Apr 29, 2020 25.00 25.00 25.00 0 +0.00(+0.00%)
Apr 28, 2020 24.99 25.00 24.99 25.00 3,334 +0.00(+0.00%)
Apr 27, 2020 26.00 26.00 25.00 25.00 620 -1.00(-3.85%)
Apr 24, 2020 26.00 26.00 25.00 26.00 500 -2.00(-7.14%)
Apr 23, 2020 28.00 28.00 28.00 17 +0.00(+0.00%)
Apr 22, 2020 28.00 28.00 28.00 72 +0.00(+0.00%)
Apr 21, 2020 28.00 28.00 28.00 28.00 100 +0.50(+1.82%)
Apr 16, 2020 27.50 27.50 27.50 0 +0.75(+2.80%)
Apr 14, 2020 26.75 26.75 26.75 0 +0.00(+0.00%)
Apr 13, 2020 27.00 27.00 26.75 26.75 325 +0.75(+2.88%)
Apr 06, 2020 26.00 26.00 26.00 0 -3.00(-10.34%)
Mar 30, 2020 29.00 29.00 29.00 0 +0.00(+0.00%)
Mar 27, 2020 29.00 29.00 29.00 75 +0.00(+0.00%)
Mar 26, 2020 29.00 29.00 29.00 8 +0.00(+0.00%)
Mar 25, 2020 29.00 29.00 29.00 70 +0.00(+0.00%)
Mar 19, 2020 29.00 29.00 29.00 0 +0.00(+0.00%)
Mar 17, 2020 29.00 29.00 29.00 0 +0.00(+0.00%)
Mar 13, 2020 29.00 29.00 29.00 0 +0.00(+0.00%)
Mar 12, 2020 30.50 30.50 25.00 29.00 300 -2.74(-8.63%)
Mar 05, 2020 31.74 31.74 31.74 0 -0.51(-1.58%)
Mar 04, 2020 32.25 32.25 32.25 5 +0.00(+0.00%)
Mar 02, 2020 32.25 32.25 32.25 0 +0.00(+0.00%)
Feb 28, 2020 32.25 32.25 32.25 32.25 200 -0.25(-0.77%)
Feb 27, 2020 32.50 32.50 32.50 32.50 100 +0.00(+0.00%)
Feb 26, 2020 32.50 32.50 32.50 32.50 474 +0.50(+1.56%)
Feb 21, 2020 32.00 32.00 32.00 0 +0.00(+0.00%)
Feb 20, 2020 32.00 32.00 32.00 50 +0.00(+0.00%)
Feb 19, 2020 32.50 32.50 32.00 32.00 1,725 -0.50(-1.54%)
Feb 18, 2020 32.50 32.50 32.50 32.50 945 +0.25(+0.78%)
Feb 14, 2020 32.25 32.25 32.25 35 +0.00(+0.00%)
Feb 12, 2020 32.25 32.25 32.25 0 +0.00(+0.00%)
Feb 11, 2020 31.75 32.25 31.75 32.25 307 -0.25(-0.77%)
Feb 10, 2020 32.50 32.50 32.50 2 +0.00(+0.00%)
Feb 06, 2020 32.50 32.50 32.50 0 +0.00(+0.00%)
Feb 04, 2020 32.50 32.50 32.50 0 +0.00(+0.00%)
Jan 30, 2020 32.50 32.50 32.50 0 +0.00(+0.00%)
Jan 29, 2020 32.50 32.50 32.50 32.50 200 +0.00(+0.00%)
Jan 28, 2020 32.50 32.50 32.00 32.50 1,522 +0.50(+1.56%)
Jan 27, 2020 32.50 32.50 32.00 32.00 900 -0.50(-1.54%)
Jan 24, 2020 33.00 33.00 32.50 32.50 1,300 +0.30(+0.93%)
Jan 23, 2020 32.20 32.20 32.20 32.20 150 -0.05(-0.16%)
Jan 22, 2020 32.50 32.50 32.25 32.25 200 -0.75(-2.27%)
Jan 21, 2020 33.00 33.00 33.00 4 +0.00(+0.00%)
Jan 17, 2020 33.00 33.00 33.00 33.00 200 +0.00(+0.00%)
Jan 16, 2020 33.00 33.00 33.00 33.00 217 +1.00(+3.12%)
Jan 14, 2020 32.00 32.00 32.00 0 +0.00(+0.00%)
Jan 10, 2020 32.00 32.00 32.00 0 -1.00(-3.03%)
Jan 09, 2020 32.50 37.50 31.00 33.00 11,661 +0.25(+0.76%)
Jan 08, 2020 32.75 32.75 32.75 32.75 100 -0.75(-2.24%)
Jan 03, 2020 33.50 33.50 33.50 0 -0.25(-0.74%)
Dec 31, 2019 33.75 33.75 33.75 0 +0.50(+1.50%)
Dec 30, 2019 33.25 33.25 33.25 33.25 100 +0.25(+0.76%)
Dec 26, 2019 33.00 33.00 33.00 0 -0.25(-0.75%)
Dec 23, 2019 33.25 33.25 33.25 0 +0.00(+0.00%)
Dec 20, 2019 33.25 33.25 33.25 33.25 100 +0.20(+0.61%)
Dec 18, 2019 33.05 33.05 33.05 0 +0.30(+0.92%)
Dec 17, 2019 32.75 32.75 32.75 189 +0.00(+0.00%)
Dec 16, 2019 32.50 32.75 32.50 32.75 283 +0.25(+0.77%)
Dec 13, 2019 32.75 32.75 32.50 32.50 200 -0.25(-0.76%)
Dec 10, 2019 32.75 32.75 32.75 0 -0.50(-1.50%)
Dec 09, 2019 33.25 33.25 33.25 33.25 177 +0.25(+0.76%)
Dec 06, 2019 33.00 33.00 33.00 33.00 200 +0.49(+1.51%)
Dec 05, 2019 32.51 32.51 32.51 32.51 100 -1.09(-3.24%)
Dec 04, 2019 33.60 33.60 33.60 33.60 100 -0.10(-0.30%)
Nov 29, 2019 33.70 33.70 33.70 0 -0.05(-0.15%)
Nov 27, 2019 33.75 33.75 33.75 33.75 100 +0.25(+0.75%)
Nov 22, 2019 33.50 33.50 33.50 0 +0.00(+0.00%)
Nov 21, 2019 33.50 33.50 33.50 8 +0.00(+0.00%)
Nov 19, 2019 33.50 33.50 33.50 0 +1.00(+3.08%)
Nov 15, 2019 32.50 32.50 32.50 0 +0.00(+0.00%)
Nov 14, 2019 32.50 32.50 32.50 15 +0.00(+0.00%)
Nov 12, 2019 32.50 32.50 32.50 0 -2.50(-7.14%)
Nov 05, 2019 35.00 35.00 35.00 0 +0.00(+0.00%)
Oct 30, 2019 35.00 35.00 35.00 0 +0.00(+0.00%)
Oct 17, 2019 35.00 35.00 35.00 0 +0.00(+0.00%)
Oct 01, 2019 35.00 35.00 35.00 0 +0.00(+0.00%)
Sep 30, 2019 35.00 35.00 35.00 32 +0.00(+0.00%)
Sep 24, 2019 35.00 35.00 35.00 0 -1.00(-2.78%)
Sep 19, 2019 36.00 36.00 36.00 0 +0.00(+0.00%)
Sep 18, 2019 36.00 36.00 36.00 36.00 200 +0.00(+0.00%)
Sep 17, 2019 36.00 36.00 36.00 36.00 100 +0.00(+0.00%)
Sep 16, 2019 36.00 36.00 36.00 36.00 200 +0.00(+0.00%)
Sep 12, 2019 36.00 36.00 36.00 0 -1.00(-2.70%)
Sep 11, 2019 37.00 37.00 37.00 37.00 100 +0.25(+0.68%)
Sep 10, 2019 36.75 36.75 36.75 50 +0.00(+0.00%)
Sep 09, 2019 36.75 36.75 36.75 43 +0.00(+0.00%)
Sep 05, 2019 36.75 36.75 36.75 0 +0.75(+2.08%)
Sep 04, 2019 36.00 36.00 36.00 36.00 100 +0.00(+0.00%)
Sep 03, 2019 36.00 36.00 36.00 36.00 264 +0.00(+0.00%)
Aug 27, 2019 36.00 36.00 36.00 0 -1.00(-2.70%)
Aug 26, 2019 37.00 37.00 37.00 49 +0.00(+0.00%)
Aug 23, 2019 37.00 37.00 37.00 50 +0.00(+0.00%)
Aug 22, 2019 37.50 37.50 37.00 37.00 212 +0.00(+0.00%)
Aug 21, 2019 37.25 37.25 37.00 37.00 316 +0.95(+2.64%)
Aug 20, 2019 36.05 36.05 36.05 36.05 100 -0.30(-0.83%)
Aug 19, 2019 36.35 36.35 36.35 36.35 100 -0.90(-2.42%)
Aug 15, 2019 37.25 37.25 37.25 0 +0.75(+2.05%)
Aug 14, 2019 36.50 36.50 36.50 36.50 100 +0.20(+0.55%)
Aug 13, 2019 36.30 36.30 36.30 36.30 200 -0.70(-1.89%)
Aug 12, 2019 36.30 37.00 36.30 37.00 200 -0.96(-2.53%)
Aug 09, 2019 37.96 37.96 37.96 37.96 300 +0.00(+0.00%)
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.