Historical Prices for General Communication (GNCMA)

Analyst Recommendations for GNCMA

Watch the video to learn about the probability of General Communication (GNCMA) Chart Signal as of May 25 2013

Hotstocked Precision will calculate the probabilities of General Communication (GNCMA)

Rating:
Size: 656KB
Version: 1.1
Platform: Win/Mac
Downloads:
FREE DOWNLOAD
Company
Symbol:   Symbol Lookup  |  Recent Quotes powered by
  quotemedia.com
Historical Data for General Communication Inc. (GNCMA) 
$ 9.05 0.00 (0.00%) Volume: 55.32 k 4:35 PM EDT May 24, 2013
After Hours:  $ 9.05 0.00 (0.00%) Volume: 400 4:11 PM EDT May 24, 2013
Start:              End:      
  Download
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/24/13 9.00 9.10 8.98 9.05 55,320 0.00 0.00% 9.05 499.96 k 391
05/23/13 8.95 9.15 8.916 9.05 174,931 0.03 0.33% 9.05 1.58 m 1,284
05/22/13 9.28 9.415 8.98 9.02 203,227 -0.28 -3.01% 9.02 1.87 m 1,256
05/21/13 9.34 9.42 9.186 9.30 56,738 -0.06 -0.64% 9.30 528.6 k 366
05/20/13 9.45 9.539 9.28 9.36 73,908 -0.16 -1.68% 9.36 693.59 k 499
05/17/13 9.65 9.65 9.33 9.52 142,170 -0.11 -1.14% 9.52 1.35 m 770
05/16/13 9.72 9.75 9.59 9.63 70,619 -0.09 -0.93% 9.63 683.73 k 428
05/15/13 9.58 9.73 9.49 9.72 50,536 0.14 1.46% 9.72 488.48 k 360
05/14/13 9.36 9.63 9.36 9.58 117,772 0.26 2.79% 9.58 1.13 m 528
05/13/13 9.44 9.44 9.18 9.32 140,662 -0.16 -1.69% 9.32 1.31 m 551
05/10/13 9.40 9.60 9.221 9.48 76,481 0.10 1.07% 9.48 723.56 k 588
05/09/13 9.48 9.52 9.32 9.38 95,230 -0.12 -1.26% 9.38 895.14 k 652
05/08/13 9.60 9.74 9.38 9.50 115,857 -0.22 -2.26% 9.50 1.11 m 758
05/07/13 9.765 9.83 9.645 9.72 85,201 -0.07 -0.72% 9.72 828.91 k 585
05/06/13 9.72 9.85 9.69 9.79 122,653 0.11 1.14% 9.79 1.2 m 896
05/03/13 9.75 9.80 9.54 9.68 102,116 0.01 0.10% 9.68 991.06 k 704
05/02/13 9.62 9.8054 9.361 9.67 116,259 0.12 1.26% 9.67 1.12 m 788
05/01/13 9.64 9.94 9.44 9.55 193,164 -0.16 -1.65% 9.55 1.86 m 1,030
04/30/13 9.51 9.76 9.50 9.71 164,805 0.22 2.32% 9.71 1.59 m 982
04/29/13 9.47 9.65 9.44 9.49 92,060 0.01 0.11% 9.49 876.83 k 617
04/26/13 9.81 9.81 9.48 9.48 118,951 -0.34 -3.46% 9.48 1.14 m 745
04/25/13 9.64 10.00 9.58 9.82 162,256 0.23 2.40% 9.82 1.6 m 919
04/24/13 9.30 9.66 9.08 9.59 143,437 0.20 2.13% 9.59 1.36 m 897
04/23/13 9.07 9.44 9.07 9.39 166,804 0.41 4.57% 9.39 1.55 m 1,055
04/22/13 9.00 9.00 8.71 8.98 273,380 0.01 0.11% 8.98 2.45 m 1,217
04/19/13 8.93 9.20 8.78 8.97 120,438 0.03 0.34% 8.97 1.08 m 727
04/18/13 9.05 9.23 8.89 8.94 138,799 -0.11 -1.22% 8.94 1.25 m 1,051
04/17/13 8.93 9.33 8.89 9.05 123,314 0.02 0.22% 9.05 1.12 m 1,011
04/16/13 9.21 9.21 8.97 9.03 70,125 -0.09 -0.99% 9.03 632.49 k 448
04/15/13 9.28 9.33 9.00 9.12 150,486 -0.35 -3.70% 9.12 1.38 m 958
04/12/13 9.34 9.56 9.34 9.47 194,172 0.06 0.64% 9.47 1.84 m 1,308
04/11/13 9.22 9.44 9.2182 9.41 122,795 0.19 2.06% 9.41 1.15 m 811
04/10/13 8.95 9.30 8.95 9.22 171,769 0.30 3.36% 9.22 1.58 m 1,177
04/09/13 8.89 9.05 8.86 8.92 77,939 0.04 0.45% 8.92 697.97 k 486
04/08/13 8.98 8.98 8.80 8.88 95,462 -0.04 -0.45% 8.88 845.5 k 636
04/05/13 8.75 9.0025 8.75 8.92 128,588 0.00 0.00% 8.92 1.15 m 660
04/04/13 8.81 8.94 8.75 8.92 89,952 0.15 1.71% 8.92 797.01 k 512
04/03/13 8.92 9.00 8.76 8.77 145,041 -0.12 -1.35% 8.77 1.28 m 878
04/02/13 8.79 8.95 8.73 8.89 85,993 0.18 2.07% 8.89 759.43 k 629
04/01/13 9.17 9.205 8.63 8.71 138,441 -0.46 -5.02% 8.71 1.22 m 968
03/28/13 8.66 9.28 8.66 9.17 213,821 0.45 5.16% 9.17 1.94 m 1,107
03/27/13 8.73 8.78 8.63 8.72 77,107 -0.10 -1.13% 8.72 669.62 k 476
03/26/13 8.86 8.86 8.73 8.82 62,078 0.03 0.34% 8.82 546.17 k 427
03/25/13 8.88 8.91 8.75 8.79 60,027 -0.02 -0.23% 8.79 529.32 k 344
03/22/13 8.98 9.03 8.74 8.81 54,127 -0.12 -1.34% 8.81 476.73 k 396
03/21/13 8.64 9.09 8.64 8.93 105,746 0.20 2.29% 8.93 941.13 k 598
03/20/13 8.81 8.85 8.66 8.73 104,438 -0.03 -0.34% 8.73 910.86 k 694
03/19/13 8.78 8.78 8.57 8.76 92,974 -0.01 -0.11% 8.76 810.92 k 635
03/18/13 8.63 8.98 8.63 8.77 89,543 0.08 0.92% 8.77 789.31 k 669
03/15/13 8.91 9.00 8.54 8.69 522,374 -0.23 -2.58% 8.69 4.56 m 1,670
03/14/13 8.91 9.05 8.90 8.92 85,761 -0.07 -0.78% 8.92 768.67 k 592
03/13/13 8.95 9.08 8.75 8.99 86,972 0.02 0.22% 8.99 784.61 k 620
03/12/13 8.56 9.015 8.56 8.97 112,783 0.37 4.30% 8.97 999.89 k 780
03/11/13 8.19 8.67 8.19 8.60 181,507 0.32 3.86% 8.60 1.54 m 1,169
03/08/13 8.31 8.39 8.145 8.28 183,952 0.13 1.60% 8.28 1.51 m 980
03/07/13 8.19 8.40 8.10 8.15 64,220 -0.07 -0.85% 8.15 526.97 k 434
03/06/13 8.39 8.52 8.20 8.22 68,835 -0.17 -2.03% 8.22 574.97 k 321
03/05/13 8.35 8.66 8.34 8.39 88,251 0.10 1.21% 8.39 746.13 k 573
03/04/13 8.44 8.64 8.26 8.29 87,202 -0.21 -2.47% 8.29 729.11 k 582
03/01/13 8.38 8.61 8.28 8.50 147,153 0.05 0.59% 8.50 1.23 m 686
02/28/13 8.52 8.67 8.41 8.45 77,354 -0.08 -0.94% 8.45 656.87 k 437
02/27/13 8.47 8.70 8.47 8.53 57,706 0.03 0.35% 8.53 495.39 k 254
02/26/13 8.36 8.55 8.36 8.50 91,133 0.16 1.92% 8.50 772.89 k 509
02/25/13 8.67 8.73 8.29 8.34 63,501 -0.26 -3.02% 8.34 537.24 k 394

Get Adobe Flash player