Finance Home - My Yahoo - Yahoo! - Help

Monday, December 14, 2009, 7:15PM ET - U.S. Markets Closed. Dow  0.28% Nasdaq  0.99%

Gainsco Inc. (GAN)

On Dec 9: 9.70   0.00 (0.00%)

MORE ON GAN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 11-Dec-09 9.70 9.70 9.70 9.70 0 9.70 10-Dec-09 9.70 9.70 9.70 9.70 0 9.70 9-Dec-09 10.05 10.05 9.70 9.70 1,000 9.70 8-Dec-09 9.80 9.80 9.80 9.80 0 9.80 7-Dec-09 9.50 10.00 8.66 9.80 5,900 9.80 4-Dec-09 10.20 10.20 9.80 9.85 500 9.85 3-Dec-09 10.20 10.20 10.20 10.20 300 10.20 2-Dec-09 10.50 10.50 10.50 10.50 0 10.50 1-Dec-09 10.50 10.50 10.50 10.50 500 10.50 30-Nov-09 10.49 10.49 10.49 10.49 0 10.49 27-Nov-09 10.49 10.49 10.49 10.49 0 10.49 25-Nov-09 10.49 10.49 10.49 10.49 0 10.49 24-Nov-09 10.49 10.49 10.49 10.49 0 10.49 23-Nov-09 10.49 10.49 10.49 10.49 0 10.49 20-Nov-09 10.49 10.49 10.49 10.49 0 10.49 19-Nov-09 10.49 10.49 10.49 10.49 100 10.49 18-Nov-09 10.50 10.50 10.50 10.50 200 10.50 17-Nov-09 10.70 10.70 10.70 10.70 0 10.70 16-Nov-09 12.20 12.20 10.41 10.70 1,500 10.70 13-Nov-09 11.80 12.00 11.64 11.64 1,100 11.64 12-Nov-09 12.00 12.00 11.25 11.78 2,900 11.78 11-Nov-09 12.00 12.30 11.74 11.74 1,400 11.74 10-Nov-09 12.95 12.95 12.00 12.50 7,800 12.50 9-Nov-09 12.92 13.00 12.80 12.98 1,000 12.98 6-Nov-09 12.95 12.95 12.92 12.92 400 12.92 5-Nov-09 12.92 12.92 12.92 12.92 300 12.92 4-Nov-09 13.24 13.24 13.24 13.24 0 13.24 3-Nov-09 13.24 13.24 13.24 13.24 0 13.24 2-Nov-09 13.24 13.24 13.24 13.24 0 13.24 30-Oct-09 13.24 13.24 13.24 13.24 0 13.24 29-Oct-09 13.24 13.24 13.24 13.24 200 13.24 28-Oct-09 13.48 13.48 13.48 13.48 0 13.48 27-Oct-09 13.48 13.48 13.48 13.48 0 13.48 26-Oct-09 12.54 13.48 12.54 13.48 600 13.48 23-Oct-09 13.25 13.25 13.20 13.20 300 13.20 22-Oct-09 13.25 13.25 13.25 13.25 0 13.25 21-Oct-09 13.25 13.25 13.25 13.25 0 13.25 20-Oct-09 13.25 13.25 13.25 13.25 0 13.25 19-Oct-09 13.27 13.27 13.25 13.25 900 13.25 16-Oct-09 13.98 13.98 13.98 13.98 0 13.98 15-Oct-09 13.98 13.98 13.98 13.98 0 13.98 14-Oct-09 13.27 13.98 13.27 13.98 400 13.98 13-Oct-09 13.91 13.91 13.91 13.91 200 13.91 12-Oct-09 13.10 13.50 13.00 13.25 1,100 13.25 9-Oct-09 13.40 13.40 13.40 13.40 200 13.40 8-Oct-09 13.40 13.40 13.40 13.40 100 13.40 7-Oct-09 13.41 13.41 13.41 13.41 400 13.41 6-Oct-09 13.74 13.74 13.74 13.74 0 13.74 5-Oct-09 13.74 13.74 13.74 13.74 300 13.74 2-Oct-09 13.42 13.42 13.42 13.42 100 13.42 1-Oct-09 13.95 14.08 13.00 13.20 4,500 13.20 30-Sep-09 14.00 14.00 13.95 13.95 400 13.95 29-Sep-09 14.64 14.64 14.64 14.64 0 14.64 28-Sep-09 14.64 14.64 14.64 14.64 0 14.64 25-Sep-09 14.97 14.97 14.50 14.64 300 14.64 24-Sep-09 13.95 13.95 13.95 13.95 0 13.95 23-Sep-09 15.00 15.00 13.95 13.95 1,300 13.95 22-Sep-09 14.55 15.00 14.55 15.00 300 15.00 21-Sep-09 14.55 14.55 14.55 14.55 0 14.55 18-Sep-09 15.50 15.50 14.55 14.55 1,800 14.55 17-Sep-09 15.50 16.25 15.00 16.25 1,500 16.25 16-Sep-09 16.00 16.22 15.25 16.22 700 16.22 15-Sep-09 15.00 16.75 15.00 16.75 10,500 16.75 14-Sep-09 14.03 14.99 13.77 14.99 1,500 14.99 11-Sep-09 13.40 14.75 13.40 14.10 2,700 14.10 10-Sep-09 14.00 14.00 13.30 13.30 700 13.30 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions