General Communication Stock Price History | Historical GNCMA Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2013	8.150	8.252	8.140	8.230	0	+0.12(+1.48%)
Jun 17, 2013	8.500	8.610	8.030	8.110	0	-0.35(-4.14%)
Jun 14, 2013	8.480	8.560	8.380	8.460	0	-0.01(-0.12%)
Jun 13, 2013	8.490	8.560	8.430	8.470	134,485	-0.02(-0.24%)
Jun 12, 2013	8.670	8.670	8.400	8.490	73,860	-0.09(-1.05%)
Jun 11, 2013	8.710	8.850	8.520	8.580	170,442	-0.21(-2.39%)
Jun 10, 2013	8.810	8.830	8.750	8.790	0	+0.02(+0.23%)
Jun 07, 2013	8.940	8.940	8.760	8.770	0	-0.08(-0.90%)
Jun 06, 2013	8.780	8.930	8.650	8.850	127,771	+0.10(+1.14%)
Jun 05, 2013	8.950	9.030	8.730	8.750	0	-0.19(-2.13%)
Jun 04, 2013	8.820	9.020	8.670	8.940	0	+0.15(+1.71%)
Jun 03, 2013	8.690	8.830	8.660	8.790	269,192	+0.10(+1.21%)
May 31, 2013	8.740	8.840	8.660	8.685	105,751	-0.13(-1.53%)
May 30, 2013	8.790	8.900	8.740	8.820	108,112	+0.09(+1.03%)
May 29, 2013	8.910	8.950	8.650	8.730	161,087	-0.23(-2.57%)
May 28, 2013	9.150	9.240	8.920	8.960	214,461	-0.09(-0.99%)
May 24, 2013	9.000	9.100	8.980	9.050	0	+0.00(+0.00%)
May 23, 2013	8.950	9.150	8.916	9.050	0	+0.03(+0.33%)
May 22, 2013	9.280	9.415	8.980	9.020	0	-0.28(-3.01%)
May 21, 2013	9.340	9.420	9.186	9.300	0	-0.06(-0.64%)
May 20, 2013	9.450	9.539	9.280	9.360	0	-0.16(-1.68%)
May 17, 2013	9.650	9.650	9.330	9.520	0	-0.11(-1.14%)
May 16, 2013	9.720	9.750	9.590	9.630	70,619	-0.09(-0.93%)
May 15, 2013	9.580	9.730	9.490	9.720	0	+0.40(+4.29%)
May 13, 2013	9.440	9.440	9.180	9.320	0	-0.16(-1.69%)
May 10, 2013	9.400	9.600	9.221	9.480	0	+0.10(+1.07%)
May 09, 2013	9.480	9.520	9.320	9.380	0	-0.12(-1.26%)
May 08, 2013	9.600	9.740	9.380	9.500	0	-0.22(-2.26%)
May 07, 2013	9.765	9.830	9.645	9.720	0	-0.07(-0.72%)
May 06, 2013	9.720	9.850	9.690	9.790	0	+0.11(+1.14%)
May 03, 2013	9.750	9.750	9.540	9.680	0	+0.01(+0.10%)
May 02, 2013	9.620	9.805	9.361	9.670	0	+0.12(+1.26%)
May 01, 2013	9.640	9.940	9.440	9.550	193,164	-0.16(-1.65%)
Apr 30, 2013	9.510	9.760	9.500	9.710	0	+0.22(+2.32%)
Apr 29, 2013	9.470	9.650	9.440	9.490	92,060	+0.01(+0.11%)
Apr 26, 2013	9.810	9.810	9.480	9.480	118,951	-0.34(-3.46%)
Apr 25, 2013	9.640	10.00	9.580	9.820	0	+0.23(+2.40%)
Apr 24, 2013	9.300	9.660	9.080	9.590	143,437	+0.20(+2.13%)
Apr 23, 2013	9.070	9.440	9.070	9.390	166,804	+0.41(+4.57%)
Apr 22, 2013	9.000	9.000	8.710	8.980	273,380	+0.01(+0.11%)
Apr 19, 2013	8.930	9.200	8.780	8.970	120,438	+0.03(+0.34%)
Apr 18, 2013	9.050	9.230	8.890	8.940	138,799	-0.11(-1.22%)
Apr 17, 2013	8.930	9.330	8.890	9.050	123,314	+0.02(+0.22%)
Apr 16, 2013	9.210	9.210	8.970	9.030	70,125	-0.09(-0.99%)
Apr 15, 2013	9.280	9.330	9.000	9.120	150,486	-0.35(-3.70%)
Apr 12, 2013	9.340	9.560	9.340	9.470	194,172	+0.06(+0.64%)
Apr 11, 2013	9.220	9.440	9.218	9.410	122,795	+0.19(+2.06%)
Apr 10, 2013	8.950	9.300	8.950	9.220	171,769	+0.30(+3.36%)
Apr 09, 2013	8.890	9.050	8.860	8.920	77,939	+0.04(+0.45%)
Apr 08, 2013	8.980	8.980	8.800	8.880	95,462	-0.04(-0.45%)
Apr 05, 2013	8.750	9.002	8.750	8.920	128,588	+0.00(+0.00%)
Apr 04, 2013	8.810	8.940	8.750	8.920	89,952	+0.15(+1.71%)
Apr 03, 2013	8.920	9.000	8.760	8.770	145,041	-0.12(-1.35%)
Apr 02, 2013	8.790	8.950	8.730	8.890	85,993	+0.18(+2.07%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates