Guaranty Federal Bancshares Inc (GFED) Historical Stock Data
31.43 ↑0.00 (0.00%)
As of March 31, 2022, 3:55pm EST.
Historical Data
In the past 30 trading days, GFED is up 0.05% a day on average. There have been 14 days where Guaranty Federal Bancshares Inc closed green and 16 days where GFED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 31.79 | 31.43 | ↓$0.36 (-1.13%) | 31.06 | 31.79 | 22.81K |
| 2022-03-30 | 32.06 | 31.59 | ↓$0.47 (-1.46%) | 31.41 | 32.10 | 6.95K |
| 2022-03-29 | 32.25 | 32.07 | ↓$0.18 (-0.56%) | 32.00 | 32.25 | 6.27K |
| 2022-03-28 | 32.48 | 32.13 | ↓$0.35 (-1.08%) | 32.00 | 32.48 | 6.38K |
| 2022-03-25 | 31.95 | 32.12 | ↑$0.17 (0.53%) | 31.66 | 32.44 | 7.18K |
| 2022-03-24 | 31.77 | 31.28 | ↓$0.49 (-1.54%) | 31.28 | 31.95 | 6.01K |
| 2022-03-23 | 32.17 | 31.93 | ↓$0.24 (-0.75%) | 31.73 | 32.85 | 3.29K |
| 2022-03-22 | 33.10 | 32.89 | ↓$0.21 (-0.63%) | 32.32 | 33.10 | 41.17K |
| 2022-03-21 | 33.55 | 33.10 | ↓$0.45 (-1.34%) | 32.58 | 33.55 | 30.09K |
| 2022-03-18 | 32.93 | 33.87 | ↑$0.94 (2.85%) | 32.05 | 33.87 | 32.96K |
| 2022-03-17 | 32.61 | 33.20 | ↑$0.59 (1.81%) | 32.21 | 33.28 | 39.90K |
| 2022-03-16 | 31.63 | 33.01 | ↑$1.38 (4.36%) | 31.58 | 33.01 | 36.84K |
| 2022-03-15 | 31.75 | 32.04 | ↑$0.29 (0.91%) | 31.53 | 32.04 | 29.02K |
| 2022-03-14 | 31.40 | 31.56 | ↑$0.16 (0.51%) | 31.25 | 31.84 | 4K |
| 2022-03-11 | 31.76 | 31.44 | ↓$0.32 (-1.01%) | 31.42 | 32.00 | 3.32K |
| 2022-03-10 | 31.23 | 32.00 | ↑$0.77 (2.47%) | 31.23 | 32.00 | 4.11K |
| 2022-03-09 | 31.22 | 31.56 | ↑$0.34 (1.09%) | 30.98 | 31.69 | 15.01K |
| 2022-03-08 | 31.05 | 30.66 | ↓$0.39 (-1.26%) | 30.66 | 31.23 | 9.50K |
| 2022-03-07 | 31.74 | 30.68 | ↓$1.06 (-3.34%) | 30.68 | 32.03 | 12.87K |
| 2022-03-04 | 31.67 | 31.58 | ↓$0.09 (-0.28%) | 31.51 | 31.74 | 2.64K |
| 2022-03-03 | 32.19 | 31.94 | ↓$0.25 (-0.78%) | 31.79 | 32.19 | 1.88K |
| 2022-03-02 | 31.69 | 32.35 | ↑$0.66 (2.08%) | 31.38 | 32.35 | 4.30K |
| 2022-03-01 | 31.01 | 31.07 | ↑$0.06 (0.19%) | 31.01 | 31.90 | 1.05K |
| 2022-02-28 | 32.03 | 31.92 | ↓$0.11 (-0.34%) | 31.55 | 32.11 | 9.15K |
| 2022-02-25 | 31.98 | 32.25 | ↑$0.27 (0.84%) | 31.63 | 32.26 | 2.90K |
| 2022-02-24 | 31.76 | 31.98 | ↑$0.22 (0.69%) | 31.24 | 31.98 | 7.79K |
| 2022-02-23 | 32.53 | 32.17 | ↓$0.35 (-1.09%) | 32.17 | 32.57 | 3.01K |
| 2022-02-22 | 32.86 | 32.54 | ↓$0.32 (-0.97%) | 32.32 | 32.86 | 4.85K |
| 2022-02-18 | 32.64 | 32.90 | ↑$0.26 (0.80%) | 32.64 | 32.99 | 2.87K |
| 2022-02-17 | 33.23 | 33.23 | ↑$0.00 (0.00%) | 33.23 | 33.23 | 245 |
Create an account or log in to view more rows.
$GFED overvalued
$GFED push baby push!
$GFED Another boring day I believe
$GFED good times
$GFED News Plz.....
$GFED here to raid
$GFED headed back to all time highs shortly
$GFED I would not be a bear now
$GFED we back boys
$GFED Buy Buy Buy