Liberty Capital Corporation - Series A GCI Group Common Stock (GLIBA)

26.43
-0.09 (-0.34%)
NASDAQ· Last Trade: Aug 19th, 5:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Liberty Capital Corporation - Series A GCI Group Common Stock (GLIBA)

DateOpenHighLowCloseVolumeAdjusted Close
8/18/202626.7526.7526.1626.5234,63726.52
8/17/202626.9427.7926.0526.1439,06426.14
8/14/202627.2927.2926.4327.0836,94527.08
8/13/202625.9027.0625.9026.8945,59826.89
8/12/202624.8725.8024.3425.7332,57425.73
8/11/202625.5625.6124.9125.0034,24725.00
8/10/202624.3225.6024.1025.4253,80925.42
8/07/202624.0024.7523.7224.6024,94924.60
8/06/202624.4325.0123.9924.4236,38024.42
8/05/202624.6724.6723.6424.1744,22624.17
8/04/202623.8924.6823.8924.5839,56924.58
8/03/202623.8824.6823.8824.2436,12024.24
7/31/202623.0923.8022.9623.6438,62623.64
7/30/202623.9623.9622.9623.4271,25323.42
7/29/202623.6124.2123.3223.9645,87023.96
7/28/202623.0624.0123.0623.7061,06423.70
7/27/202622.7823.5522.7622.9258,82322.92
7/24/202622.7422.9522.2722.3259,93622.32
7/23/202622.7623.0422.5622.6085,71122.60
7/22/202622.4023.1522.2723.0872,81323.08
7/21/202622.0822.4021.3822.3249,68322.32
7/20/202622.2122.2121.2021.57103,68221.57
7/17/202622.5422.6521.8422.0846,22622.08
7/16/202621.6722.7921.6722.5863,21922.58
7/15/202622.0022.7321.7021.9791,55721.97
7/14/202621.7722.4721.6821.7559,46621.75
7/13/202622.5823.0522.2022.2376,12822.23
7/10/202622.6122.9021.4522.5686,36122.56
7/09/202622.9022.9722.1922.48109,01022.48
7/08/202622.6423.2221.9022.9562,86322.95
7/07/202623.5323.7522.2022.8191,54022.81
7/06/202622.8023.4022.2022.8698,38722.86
7/02/202622.0323.2722.0322.8186,19022.81
7/01/202621.9922.9121.9522.1276,65722.12
6/30/202622.3322.3821.4921.9091,88821.90
6/29/202622.8422.8421.1421.91226,00721.91
6/26/202620.4522.9920.4522.901,105,73422.90
6/25/202620.4520.7720.1920.42134,91620.42
6/24/202620.4821.2220.4020.5291,19620.52
6/23/202620.9121.2320.4020.48107,58320.48
6/22/202621.0521.8120.6220.77237,64420.77
6/18/202620.4921.0419.6121.01153,12021.01
6/17/202621.1221.4320.1820.3881,56520.38
6/16/202621.5021.6720.8221.0361,76521.03
6/15/202622.4822.7821.2721.4441,40421.44
6/12/202621.0522.5920.9822.4454,07422.44
6/11/202620.9221.4020.7921.1768,95221.17
6/10/202621.1421.8521.1321.2085,21821.20
6/09/202620.6421.2120.5420.7969,29120.79
6/08/202621.9322.0220.5020.7679,67820.76
6/05/202621.0121.9820.8121.68101,61921.68
6/04/202620.4321.8220.4320.77133,66520.77
6/03/202621.5321.5320.2520.50127,85120.50
6/02/202621.8722.5621.1621.2477,99921.24
6/01/202622.3422.7421.9022.07106,28322.07
5/29/202623.1623.2322.2322.31107,80622.31
5/28/202622.8023.8322.5523.29168,71723.29
5/27/202623.8224.1123.1523.1592,41923.15
5/26/202624.9625.0423.6223.63146,64523.63
5/22/202625.6325.6324.8624.9850,28824.98
5/21/202624.5426.1324.5425.8469,77725.84
5/20/202626.0426.0424.7524.87107,61324.87