Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gainsco Inc
(OP:
GANS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
104.00
104.00
104.00
5
+0.00(+0.00%)
Nov 25, 2020
104.00
104.00
104.00
0
-0.25(-0.24%)
Nov 24, 2020
103.65
104.25
103.51
104.25
3,012
+0.30(+0.29%)
Nov 23, 2020
103.95
103.95
103.95
1
+0.00(+0.00%)
Nov 19, 2020
103.95
103.95
103.95
0
+0.00(+0.00%)
Nov 18, 2020
103.95
103.95
103.95
103.95
700
+0.46(+0.44%)
Nov 17, 2020
103.49
103.49
103.49
30
+0.00(+0.00%)
Nov 16, 2020
103.49
103.49
103.49
10
+0.00(+0.00%)
Nov 11, 2020
103.49
103.49
103.49
0
+0.00(+0.00%)
Nov 10, 2020
103.49
103.49
103.49
20
+0.00(+0.00%)
Nov 04, 2020
103.49
103.49
103.49
0
+0.39(+0.38%)
Nov 03, 2020
103.10
103.10
103.10
30
+0.00(+0.00%)
Oct 30, 2020
103.10
103.10
103.10
0
+0.00(+0.00%)
Oct 29, 2020
103.10
103.10
103.10
27
+0.00(+0.00%)
Oct 27, 2020
103.10
103.10
103.10
0
-0.66(-0.64%)
Oct 26, 2020
104.49
104.49
103.76
103.76
267
-0.54(-0.52%)
Oct 23, 2020
104.30
104.30
104.30
64
+0.00(+0.00%)
Oct 21, 2020
104.30
104.30
104.30
0
+2.05(+2.00%)
Oct 20, 2020
102.25
102.25
102.25
10
+0.00(+0.00%)
Oct 16, 2020
102.25
102.25
102.25
0
-1.75(-1.68%)
Oct 15, 2020
102.50
104.00
102.50
104.00
346
+1.50(+1.46%)
Oct 14, 2020
102.50
102.50
102.50
102.50
200
-0.25(-0.24%)
Oct 13, 2020
102.75
102.75
102.75
102.75
433
-0.50(-0.48%)
Oct 12, 2020
103.00
103.25
103.00
103.25
300
+0.25(+0.24%)
Oct 09, 2020
103.00
103.00
103.00
103.00
100
+3.00(+3.00%)
Oct 08, 2020
100.00
100.00
100.00
15
+0.00(+0.00%)
Oct 07, 2020
100.00
100.00
100.00
5
+0.00(+0.00%)
Oct 02, 2020
100.00
100.00
100.00
0
+0.00(+0.00%)
Oct 01, 2020
101.50
101.50
100.00
100.00
430
-1.50(-1.48%)
Sep 30, 2020
101.50
101.50
101.50
101.50
400
+0.75(+0.74%)
Sep 29, 2020
101.00
101.00
100.75
100.75
440
-0.13(-0.13%)
Sep 28, 2020
102.00
102.00
100.88
100.88
1,289
-2.12(-2.06%)
Sep 25, 2020
103.00
103.00
103.00
103.00
100
-0.25(-0.24%)
Sep 24, 2020
103.25
103.25
103.25
103.25
100
+0.50(+0.49%)
Sep 23, 2020
103.00
103.00
102.75
102.75
1,039
+0.31(+0.30%)
Sep 22, 2020
102.50
102.75
102.41
102.44
1,313
+0.44(+0.43%)
Sep 21, 2020
101.00
102.00
101.00
102.00
2,272
+1.00(+0.99%)
Sep 18, 2020
106.75
107.00
100.00
101.00
2,200
-1.00(-0.98%)
Sep 17, 2020
35.00
102.00
35.00
102.00
2,325
+68.75(+206.77%)
Sep 14, 2020
33.25
33.25
33.25
0
-0.75(-2.21%)
Sep 11, 2020
34.00
34.00
34.00
1
+0.00(+0.00%)
Sep 10, 2020
35.00
35.00
34.00
34.00
300
-1.00(-2.86%)
Sep 03, 2020
35.00
35.00
35.00
0
+0.00(+0.00%)
Sep 02, 2020
35.00
35.00
35.00
35.00
500
+1.00(+2.94%)
Aug 31, 2020
34.00
34.00
34.00
0
-1.30(-3.68%)
Aug 27, 2020
35.30
35.30
35.30
0
-1.20(-3.29%)
Aug 25, 2020
36.50
36.50
36.50
0
-1.50(-3.95%)
Aug 21, 2020
38.00
38.00
38.00
0
+0.00(+0.00%)
Aug 20, 2020
38.00
38.00
38.00
38.00
300
+0.00(+0.00%)
Aug 18, 2020
38.00
38.00
38.00
0
-4.00(-9.52%)
Aug 17, 2020
42.00
42.00
42.00
3
+0.00(+0.00%)
Aug 14, 2020
42.00
42.00
42.00
42.00
100
+6.00(+16.67%)
Aug 11, 2020
36.00
36.00
36.00
0
+1.00(+2.86%)
Aug 10, 2020
35.00
35.00
35.00
35.00
200
+0.00(+0.00%)
Aug 05, 2020
35.00
35.00
35.00
0
+2.00(+6.06%)
Jul 31, 2020
33.00
33.00
33.00
0
+0.00(+0.00%)
Jul 30, 2020
33.00
33.00
33.00
33.00
200
+1.96(+6.31%)
Jul 29, 2020
31.04
31.04
31.04
79
+0.00(+0.00%)
Jul 28, 2020
31.04
31.04
31.04
12
+0.00(+0.00%)
Jul 27, 2020
31.04
31.04
31.04
31.04
182
+0.04(+0.13%)
Jul 23, 2020
31.00
31.00
31.00
0
-0.50(-1.59%)
Jul 22, 2020
31.50
31.50
31.50
1
+0.00(+0.00%)
Jul 20, 2020
31.50
31.50
31.50
0
+0.00(+0.00%)
Jul 17, 2020
31.50
31.50
31.50
31.50
200
+1.50(+5.00%)
Jul 14, 2020
30.00
30.00
30.00
0
+0.00(+0.00%)
Jul 13, 2020
30.00
30.00
30.00
30.00
1,557
-1.47(-4.67%)
Jul 10, 2020
31.47
31.47
31.47
50
+0.00(+0.00%)
Jul 09, 2020
31.47
31.47
31.47
31.47
100
+0.72(+2.34%)
Jul 08, 2020
30.75
30.75
30.75
30.75
125
-3.25(-9.56%)
Jul 07, 2020
34.00
34.00
34.00
27
+0.00(+0.00%)
Jul 06, 2020
34.00
34.00
34.00
2
+0.00(+0.00%)
Jul 01, 2020
34.00
34.00
34.00
0
+0.00(+0.00%)
Jun 30, 2020
34.00
34.00
34.00
32
+0.00(+0.00%)
Jun 23, 2020
34.00
34.00
34.00
0
+0.00(+0.00%)
Jun 22, 2020
34.00
34.00
34.00
10
+0.00(+0.00%)
Jun 19, 2020
34.00
34.00
34.00
34.00
200
+0.00(+0.00%)
Jun 18, 2020
34.00
34.00
34.00
20
+0.00(+0.00%)
Jun 17, 2020
34.00
34.00
34.00
1
+0.00(+0.00%)
Jun 16, 2020
34.00
34.00
34.00
7
+0.00(+0.00%)
Jun 15, 2020
34.00
34.00
34.00
5
+0.00(+0.00%)
Jun 12, 2020
34.00
34.00
34.00
11
+0.00(+0.00%)
Jun 11, 2020
34.00
34.00
34.00
34.00
102
-0.50(-1.45%)
Jun 09, 2020
34.50
34.50
34.50
0
+6.00(+21.05%)
Jun 08, 2020
28.50
28.50
28.50
28.50
225
+0.25(+0.88%)
Jun 05, 2020
28.25
28.25
28.25
28.25
6,600
+0.25(+0.89%)
Jun 04, 2020
28.00
28.00
28.00
28.00
100
-0.75(-2.61%)
Jun 03, 2020
28.75
28.75
28.75
1
+0.00(+0.00%)
Jun 01, 2020
28.75
28.75
28.75
0
+0.25(+0.88%)
May 29, 2020
28.50
28.50
28.50
90
+0.00(+0.00%)
May 18, 2020
28.50
28.50
28.50
0
-0.50(-1.72%)
May 15, 2020
29.00
29.00
29.00
29.00
200
+2.00(+7.41%)
May 13, 2020
27.00
27.00
27.00
0
+0.25(+0.93%)
May 11, 2020
26.75
26.75
26.75
0
+0.00(+0.00%)
May 06, 2020
26.75
26.75
26.75
0
+1.75(+7.00%)
May 01, 2020
25.00
25.00
25.00
0
+0.00(+0.00%)
Apr 29, 2020
25.00
25.00
25.00
0
+0.00(+0.00%)
Apr 28, 2020
24.99
25.00
24.99
25.00
3,334
+0.00(+0.00%)
Apr 27, 2020
26.00
26.00
25.00
25.00
620
-1.00(-3.85%)
Apr 24, 2020
26.00
26.00
25.00
26.00
500
-2.00(-7.14%)
Apr 23, 2020
28.00
28.00
28.00
17
+0.00(+0.00%)
Apr 22, 2020
28.00
28.00
28.00
72
+0.00(+0.00%)
Apr 21, 2020
28.00
28.00
28.00
28.00
100
+0.50(+1.82%)
Apr 16, 2020
27.50
27.50
27.50
0
+0.75(+2.80%)
Apr 14, 2020
26.75
26.75
26.75
0
+0.00(+0.00%)
Apr 13, 2020
27.00
27.00
26.75
26.75
325
+0.75(+2.88%)
Apr 06, 2020
26.00
26.00
26.00
0
-3.00(-10.34%)
Mar 30, 2020
29.00
29.00
29.00
0
+0.00(+0.00%)
Mar 27, 2020
29.00
29.00
29.00
75
+0.00(+0.00%)
Mar 26, 2020
29.00
29.00
29.00
8
+0.00(+0.00%)
Mar 25, 2020
29.00
29.00
29.00
70
+0.00(+0.00%)
Mar 19, 2020
29.00
29.00
29.00
0
+0.00(+0.00%)
Mar 17, 2020
29.00
29.00
29.00
0
+0.00(+0.00%)
Mar 13, 2020
29.00
29.00
29.00
0
+0.00(+0.00%)
Mar 12, 2020
30.50
30.50
25.00
29.00
300
-2.74(-8.63%)
Mar 05, 2020
31.74
31.74
31.74
0
-0.51(-1.58%)
Mar 04, 2020
32.25
32.25
32.25
5
+0.00(+0.00%)
Mar 02, 2020
32.25
32.25
32.25
0
+0.00(+0.00%)
Feb 28, 2020
32.25
32.25
32.25
32.25
200
-0.25(-0.77%)
Feb 27, 2020
32.50
32.50
32.50
32.50
100
+0.00(+0.00%)
Feb 26, 2020
32.50
32.50
32.50
32.50
474
+0.50(+1.56%)
Feb 21, 2020
32.00
32.00
32.00
0
+0.00(+0.00%)
Feb 20, 2020
32.00
32.00
32.00
50
+0.00(+0.00%)
Feb 19, 2020
32.50
32.50
32.00
32.00
1,725
-0.50(-1.54%)
Feb 18, 2020
32.50
32.50
32.50
32.50
945
+0.25(+0.78%)
Feb 14, 2020
32.25
32.25
32.25
35
+0.00(+0.00%)
Feb 12, 2020
32.25
32.25
32.25
0
+0.00(+0.00%)
Feb 11, 2020
31.75
32.25
31.75
32.25
307
-0.25(-0.77%)
Feb 10, 2020
32.50
32.50
32.50
2
+0.00(+0.00%)
Feb 06, 2020
32.50
32.50
32.50
0
+0.00(+0.00%)
Feb 04, 2020
32.50
32.50
32.50
0
+0.00(+0.00%)
Jan 30, 2020
32.50
32.50
32.50
0
+0.00(+0.00%)
Jan 29, 2020
32.50
32.50
32.50
32.50
200
+0.00(+0.00%)
Jan 28, 2020
32.50
32.50
32.00
32.50
1,522
+0.50(+1.56%)
Jan 27, 2020
32.50
32.50
32.00
32.00
900
-0.50(-1.54%)
Jan 24, 2020
33.00
33.00
32.50
32.50
1,300
+0.30(+0.93%)
Jan 23, 2020
32.20
32.20
32.20
32.20
150
-0.05(-0.16%)
Jan 22, 2020
32.50
32.50
32.25
32.25
200
-0.75(-2.27%)
Jan 21, 2020
33.00
33.00
33.00
4
+0.00(+0.00%)
Jan 17, 2020
33.00
33.00
33.00
33.00
200
+0.00(+0.00%)
Jan 16, 2020
33.00
33.00
33.00
33.00
217
+1.00(+3.12%)
Jan 14, 2020
32.00
32.00
32.00
0
+0.00(+0.00%)
Jan 10, 2020
32.00
32.00
32.00
0
-1.00(-3.03%)
Jan 09, 2020
32.50
37.50
31.00
33.00
11,661
+0.25(+0.76%)
Jan 08, 2020
32.75
32.75
32.75
32.75
100
-0.75(-2.24%)
Jan 03, 2020
33.50
33.50
33.50
0
-0.25(-0.74%)
Dec 31, 2019
33.75
33.75
33.75
0
+0.50(+1.50%)
Dec 30, 2019
33.25
33.25
33.25
33.25
100
+0.25(+0.76%)
Dec 26, 2019
33.00
33.00
33.00
0
-0.25(-0.75%)
Dec 23, 2019
33.25
33.25
33.25
0
+0.00(+0.00%)
Dec 20, 2019
33.25
33.25
33.25
33.25
100
+0.20(+0.61%)
Dec 18, 2019
33.05
33.05
33.05
0
+0.30(+0.92%)
Dec 17, 2019
32.75
32.75
32.75
189
+0.00(+0.00%)
Dec 16, 2019
32.50
32.75
32.50
32.75
283
+0.25(+0.77%)
Dec 13, 2019
32.75
32.75
32.50
32.50
200
-0.25(-0.76%)
Dec 10, 2019
32.75
32.75
32.75
0
-0.50(-1.50%)
Dec 09, 2019
33.25
33.25
33.25
33.25
177
+0.25(+0.76%)
Dec 06, 2019
33.00
33.00
33.00
33.00
200
+0.49(+1.51%)
Dec 05, 2019
32.51
32.51
32.51
32.51
100
-1.09(-3.24%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.