Guaranty Federal Bancshar... (GFED)
NASDAQ: GFED
· Real-Time Price · USD
31.43
0.02 (0.06%)
At close: Apr 24, 2025, 3:47 PM
GFED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2022 | 31.79 | 31.79 | 31.06 | 31.43 | 31.43 | -0.51% | 22,807 |
| Mar 30, 2022 | 32.06 | 32.16 | 31.07 | 31.59 | 31.59 | -1.50% | 8,493 |
| Mar 29, 2022 | 32.25 | 32.25 | 32.00 | 32.07 | 32.07 | -0.19% | 6,267 |
| Mar 28, 2022 | 32.48 | 32.48 | 32.00 | 32.13 | 32.13 | 0.03% | 6,380 |
| Mar 25, 2022 | 31.95 | 32.44 | 31.95 | 32.12 | 32.12 | 2.69% | 7,182 |
| Mar 24, 2022 | 31.77 | 31.95 | 31.28 | 31.28 | 31.28 | -2.04% | 6,008 |
| Mar 23, 2022 | 32.17 | 32.18 | 31.85 | 31.93 | 31.93 | -2.92% | 3,294 |
| Mar 22, 2022 | 33.10 | 33.10 | 32.32 | 32.89 | 32.89 | -0.63% | 41,172 |
| Mar 21, 2022 | 33.55 | 33.55 | 32.56 | 33.10 | 33.10 | -2.27% | 30,089 |
| Mar 18, 2022 | 32.93 | 33.87 | 32.05 | 33.87 | 33.87 | 2.02% | 34,939 |
| Mar 17, 2022 | 32.61 | 33.28 | 32.21 | 33.20 | 33.20 | 0.58% | 39,899 |
| Mar 16, 2022 | 31.63 | 33.01 | 31.58 | 33.01 | 33.01 | 3.03% | 36,844 |
| Mar 15, 2022 | 31.75 | 32.04 | 31.53 | 32.04 | 32.04 | 1.52% | 29,017 |
| Mar 14, 2022 | 31.40 | 31.94 | 31.25 | 31.56 | 31.56 | 0.38% | 4,003 |
| Mar 11, 2022 | 31.76 | 31.94 | 31.44 | 31.44 | 31.44 | -1.75% | 3,323 |
| Mar 10, 2022 | 31.23 | 32.00 | 31.23 | 32.00 | 32.00 | 1.39% | 4,111 |
| Mar 9, 2022 | 31.22 | 31.84 | 30.98 | 31.56 | 31.56 | 2.94% | 15,013 |
| Mar 8, 2022 | 31.05 | 31.50 | 30.66 | 30.66 | 30.66 | -0.07% | 9,524 |
| Mar 7, 2022 | 31.74 | 32.03 | 30.68 | 30.68 | 30.68 | -2.85% | 12,865 |
| Mar 4, 2022 | 31.67 | 31.69 | 31.58 | 31.58 | 31.58 | -1.13% | 2,638 |