GCFB - Granite City Food & Brewery Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20180.450.450.320.320.322,900
May 21, 20180.400.420.350.350.3515,700
May 18, 20180.350.400.350.390.3940,400
May 17, 20180.350.350.350.350.351,200
May 16, 20180.300.300.300.300.305,000
May 15, 20180.240.240.240.240.24-
May 14, 20180.240.240.240.240.24-
May 11, 20180.240.240.240.240.24200
May 10, 20180.300.300.300.300.302,600
May 09, 20180.230.230.230.230.23200
May 08, 20180.300.300.300.300.305,000
May 07, 20180.230.230.230.230.231,400
May 04, 20180.400.400.230.230.2326,000
May 03, 20180.230.230.230.230.23-
May 02, 20180.230.230.230.230.23-
May 01, 20180.230.230.230.230.23200
Apr 30, 20180.300.300.300.300.30-
Apr 27, 20180.300.300.300.300.30-
Apr 26, 20180.280.300.250.300.3013,700
Apr 25, 20180.380.380.230.280.2815,700
Apr 24, 20180.280.280.280.280.2813,000
Apr 23, 20180.260.260.260.260.261,700
Apr 20, 20180.260.260.260.260.26-
Apr 19, 20180.260.260.260.260.26800
Apr 18, 20180.260.260.260.260.26200
Apr 17, 20180.380.380.380.380.38-
Apr 16, 20180.380.380.380.380.38-
Apr 13, 20180.380.380.380.380.38-
Apr 12, 20180.380.380.380.380.38-
Apr 11, 20180.380.380.380.380.38-
Apr 10, 20180.380.380.380.380.382,900
Apr 09, 20180.320.380.280.280.281,600
Apr 06, 20180.380.380.380.380.38-
Apr 05, 20180.340.380.340.380.387,000
Apr 04, 20180.260.260.260.260.26-
Apr 03, 20180.260.260.260.260.261,200
Apr 02, 20180.320.320.260.260.26400
Mar 29, 20180.300.300.300.300.30-
Mar 28, 20180.300.300.300.300.30-
Mar 27, 20180.300.300.300.300.30500
Mar 26, 20180.300.300.300.300.30-
Mar 23, 20180.300.300.300.300.30300
Mar 22, 20180.300.300.300.300.30100
Mar 21, 20180.330.350.330.350.355,000
Mar 20, 20180.340.340.340.340.341,100
Mar 19, 20180.280.280.280.280.28-
Mar 16, 20180.280.280.280.280.28400
Mar 15, 20180.340.340.340.340.34100
Mar 14, 20180.340.340.340.340.34-
Mar 13, 20180.340.340.340.340.34200
Mar 12, 20180.340.340.340.340.342,000
Mar 09, 20180.350.350.350.350.35200
Mar 08, 20180.240.240.240.240.24-
Mar 07, 20180.240.240.240.240.24-
Mar 06, 20180.240.240.240.240.24-
Mar 05, 20180.240.240.240.240.24-
Mar 02, 20180.240.240.240.240.24-
Mar 01, 20180.240.240.240.240.24500
Feb 28, 20180.220.220.220.220.221,700
Feb 27, 20180.220.220.220.220.22-
Feb 26, 20180.220.220.220.220.22-
Feb 23, 20180.220.220.220.220.22-
Feb 22, 20180.220.220.220.220.221,700
Feb 21, 20180.340.340.340.340.34-
Feb 20, 20180.340.340.340.340.34-
Feb 16, 20180.340.340.340.340.34-
Feb 15, 20180.500.500.300.340.345,600
Feb 14, 20180.220.220.220.220.22-
Feb 13, 20180.220.220.220.220.22200
Feb 12, 20180.340.340.340.340.34500
Feb 09, 20180.340.340.340.340.34-
Feb 08, 20180.340.340.340.340.34-
Feb 07, 20180.340.340.340.340.34100
Feb 06, 20180.340.340.340.340.34-
Feb 05, 20180.340.340.340.340.34100
Feb 02, 20180.330.330.330.330.33-
Feb 01, 20180.260.340.260.330.335,000
Jan 31, 20180.280.280.280.280.28-
Jan 30, 20180.280.280.280.280.28-
Jan 29, 20180.280.280.280.280.28-
Jan 26, 20180.280.280.280.280.281,500
Jan 25, 20180.340.340.310.340.3410,300
Jan 24, 20180.340.340.340.340.34-
Jan 23, 20180.340.340.340.340.34-
Jan 22, 20180.340.340.340.340.341,500
Jan 19, 20180.340.340.340.340.34300
Jan 18, 20180.310.340.290.290.2942,800
Jan 17, 20180.290.290.290.290.29-
Jan 16, 20180.290.290.290.290.29-
Jan 12, 20180.340.340.290.290.29400
Jan 11, 20180.310.340.310.340.34300
Jan 10, 20180.340.340.340.340.345,600
Jan 09, 20180.280.280.280.280.28-
Jan 08, 20180.280.280.280.280.28-
Jan 05, 20180.250.340.250.280.2847,100
Jan 04, 20180.250.250.250.250.25200
Jan 03, 20180.340.340.340.340.34-
Jan 02, 20180.340.340.340.340.34-
Dec 29, 20170.220.340.150.340.3428,500
Dec 28, 20170.260.300.260.300.306,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...