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)

Georgia Carolina Bancshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Georgia Carolina Bancshares price to earnings ratio data. The stock price was at a 5 year high of 24.5 on 30 Oct, 2014 as seen from Georgia Carolina Bancshares stock price history chart.

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 6.6 Dec 05,2011
Avg Stock Price 14.09

Georgia Carolina Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 22.05 Oct 07,2014
Min PE Ratio 5.5 Dec 05,2011
Avg PE Ratio 9.75

Georgia Carolina Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 2.92 Oct 30,2014
Min PS Ratio 0.68 Dec 05,2011
Avg PS Ratio 1.56

GECR Industry Peers

Company Price Change (%)
Kentucky Bancshares (KTYB)32.650 (0%)
Oba Financial Services (OBAF)22.750.44 (1.9%)
Four Oaks Fincorp (FOFN)2.770.07 (2.59%)
Chesapeake Financial (CPKF)21.70.05 (0.23%)
First Citizens Bancshares (FCNCA)359.350.86 (0.24%)
Hancock Holding (HBHC)44.10.2 (0.46%)
Bancorpsouth (BXS)29.690.54 (1.85%)

Georgia Carolina Bancshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Georgia Carolina Bancshares stock analysis. The price movement is easily depicted in the Georgia Carolina Bancshares stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 23.75 and 5277 shares of GECR were traded 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. .