Georgia Carolina Bancshares Stock Price History (OTCMKTS:GECR)

Add to My Stocks
$23.75 $0.53 (2.18%) GECR stock closing price Jan 05, 2015 (Closing)

The 10 year data of Georgia Carolina Bancshares stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Georgia Carolina Bancshares P/E ratio, and PS ratio. The Georgia Carolina Bancshares stock price history chart shows that the stock price was at a high of 24.5 on 30 Oct, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-01-0524.5024.5023.2523.755277N/AN/A
2015-01-020.000.000.0024.280N/AN/A
2015-01-010.000.000.0024.280N/AN/A
2014-12-310.000.000.0024.280N/AN/A
2014-12-300.000.000.0024.2830N/AN/A
2014-12-290.000.000.0024.280N/AN/A
2014-12-260.000.000.0024.280N/AN/A
2014-12-250.000.000.0024.280N/AN/A
2014-12-240.000.000.0024.280N/AN/A
2014-12-230.000.000.0024.280N/AN/A
2014-12-220.000.000.0024.280N/AN/A
2014-12-190.000.000.0024.280N/AN/A
2014-12-1824.2824.2824.2824.28100N/AN/A
2014-12-1723.9124.0023.9024.00700N/AN/A
2014-12-160.000.000.0023.130N/AN/A
2014-12-1523.5323.5323.1323.13332N/AN/A
2014-12-1223.5023.5023.5023.50500N/AN/A
2014-12-110.000.000.0023.230N/AN/A
2014-12-100.000.000.0023.230N/AN/A
2014-12-090.000.000.0023.230N/AN/A
2014-12-080.000.000.0023.230N/AN/A
2014-12-0523.2323.2323.2323.23125N/AN/A
2014-12-040.000.000.0023.470N/AN/A
2014-12-030.000.000.0023.470N/AN/A
2014-12-020.000.000.0023.470N/AN/A
2014-12-0123.4723.4723.4723.47100N/AN/A
2014-11-280.000.000.0023.590N/AN/A
2014-11-270.000.000.0023.590N/AN/A
2014-11-260.000.000.0023.590N/AN/A
2014-11-2523.5923.5923.5923.59100N/AN/A
2014-11-240.000.000.0023.500N/AN/A
2014-11-2123.5023.6123.4923.502995N/AN/A
2014-11-2023.5423.5423.4723.501100N/AN/A
2014-11-1923.5023.5023.5023.501725N/AN/A
2014-11-180.000.000.0023.800N/AN/A
2014-11-170.000.000.0023.8035N/AN/A
2014-11-1423.5123.8023.5123.8018308N/AN/A
2014-11-130.000.000.0023.470N/AN/A
2014-11-1223.5523.5523.1023.475593N/AN/A
2014-11-110.000.000.0023.100N/AN/A
2014-11-100.000.000.0023.1023N/AN/A
2014-11-070.000.000.0023.100N/AN/A
2014-11-060.000.000.0023.1010N/AN/A
2014-11-050.000.000.0023.100N/AN/A
2014-11-0423.1523.1523.0223.103748N/AN/A
2014-11-0323.1023.1023.0523.055900N/AN/A
2014-10-3123.0423.0423.0023.00700N/AN/A
2014-10-3024.5024.5024.5024.50100N/AN/A
2014-10-290.000.000.0023.000N/AN/A
2014-10-2822.7524.5022.7523.001990N/AN/A
2014-10-2722.3122.7522.3122.751000N/AN/A
2014-10-2422.1622.2022.1622.164800N/AN/A
2014-10-2322.0022.2022.0022.2018414N/AN/A
2014-10-220.000.000.0022.000N/AN/A
2014-10-210.000.000.0022.000N/AN/A
2014-10-200.000.000.0022.000N/AN/A
2014-10-170.000.000.0022.000N/AN/A
2014-10-160.000.000.0022.000N/AN/A
2014-10-150.000.000.0022.000N/AN/A
2014-10-1422.0022.0022.0022.001996N/AN/A
2014-10-130.000.000.0022.050N/AN/A
2014-10-100.000.000.0022.0577N/AN/A
2014-10-090.000.000.0022.050N/AN/A
2014-10-080.000.000.0022.050N/AN/A
2014-10-0721.9522.0521.9522.051335N/AN/A
2014-10-060.000.000.0022.000N/AN/A
2014-10-030.000.000.0022.000N/AN/A
2014-10-020.000.000.0022.000N/AN/A
2014-10-0121.9522.0021.9522.001200N/AN/A
2014-09-3021.8521.8521.8521.851000N/AN/A
2014-09-2921.8721.8721.8421.874400N/AN/A
2014-09-260.000.000.0022.000N/AN/A
2014-09-250.000.000.0022.000N/AN/A
2014-09-2422.0022.0022.0022.001000N/AN/A
2014-09-2321.8321.8321.8321.83690N/AN/A
2014-09-2221.9321.9321.9321.932500N/AN/A
2014-09-1922.0022.0022.0022.001000N/AN/A
2014-09-1822.0022.0022.0022.001000N/AN/A
2014-09-1721.8421.8421.8021.803559N/AN/A
2014-09-1621.8422.0021.8422.003409N/AN/A
2014-09-1521.8421.8421.8421.84100N/AN/A
2014-09-120.000.000.0022.000N/AN/A
2014-09-110.000.000.0022.0010N/AN/A
2014-09-1022.0022.0022.0022.00825N/AN/A
2014-09-090.000.000.0022.000N/AN/A
2014-09-0821.9022.0021.9022.00400N/AN/A
2014-09-0521.8721.8721.8721.87275N/AN/A
2014-09-0421.9021.9021.9021.907954N/AN/A
2014-09-0321.9021.9021.8421.841300N/AN/A
Get more Data

Georgia Carolina Bancshares Stock Chart

View GECR PE ratio, PS ratio stocks charts and compare with peers.
GECR Chart
Note: Compare Georgia Carolina Bancshares stock price history with the index and industry peers.

Georgia Carolina Bancshares Historical Prices: Past 5 years

Max Stock Price 24.5 Oct 30,2014
Min Stock Price 7.16 Apr 17,2012
Avg Stock Price 14.5

Georgia Carolina Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 22.05 Oct 07,2014
Min PE Ratio 6.23 Apr 17,2012
Avg PE Ratio 9.99

Georgia Carolina Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 2.92 Oct 30,2014
Min PS Ratio 0.77 Apr 17,2012
Avg PS Ratio 1.61

GECR Industry Peers

We provide Georgia Carolina Bancshares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Georgia Carolina Bancshares stock analysis. Georgia Carolina Bancshares stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. GECR saw an opening price of 24.5, and a closing price of 23.75 on 05 Jan, 2015. The company's P/S ratio was at a high of 2.92 on 30 Oct, 2014 according to our Georgia Carolina Bancshares stock market history data. .