Greater Sacramen Stock Price History (OTCMKTS:GSCB)

Add to My Stocks
$22.12 $0.05 (0.23%) GSCB stock closing price Feb 05, 2015 (Closing)

We provide 10 years stock price history for free. You can download Greater Sacramen stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Greater Sacramen P/E ratio, and PS ratio. The Greater Sacramen stock price history chart shows that the stock price reached a high of 22.17 on 04 Feb, 2015, and a low of 5.3 on 04 Feb, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-02-050.000.000.0022.120N/AN/A
2015-02-040.000.000.0022.170N/AN/A
2015-02-0321.9022.1521.9022.121522N/AN/A
2015-02-020.000.000.0021.7550N/AN/A
2015-01-3021.8021.8021.7521.754000N/AN/A
2015-01-290.000.000.0021.750N/AN/A
2015-01-280.000.000.0021.750N/AN/A
2015-01-270.000.000.0021.750N/AN/A
2015-01-2621.8021.8021.7521.752134N/AN/A
2015-01-230.000.000.0021.750N/AN/A
2015-01-220.000.000.0021.75300N/AN/A
2015-01-2121.7521.7521.7521.75100N/AN/A
2015-01-200.000.000.0021.800N/AN/A
2015-01-190.000.000.0021.800N/AN/A
2015-01-160.000.000.0021.8032N/AN/A
2015-01-1521.8021.8021.8021.80559N/AN/A
2015-01-140.000.000.0021.800N/AN/A
2015-01-1321.8021.8021.8021.801441N/AN/A
2015-01-120.000.000.0021.650N/AN/A
2015-01-090.000.000.0021.650N/AN/A
2015-01-080.000.000.0021.650N/AN/A
2015-01-0721.6521.6521.6521.65470N/AN/A
2015-01-0621.5121.5121.5121.511200N/AN/A
2015-01-0521.5021.5021.5021.50470N/AN/A
2015-01-020.000.000.0021.500N/AN/A
2015-01-010.000.000.0021.500N/AN/A
2014-12-3121.5021.5021.5021.50141N/AN/A
2014-12-300.000.000.0021.500N/AN/A
2014-12-290.000.000.0021.5035N/AN/A
2014-12-2621.5021.5021.3021.501608N/AN/A
2014-12-250.000.000.0021.600N/AN/A
2014-12-240.000.000.0021.600N/AN/A
2014-12-2321.6021.6021.6021.601000N/AN/A
2014-12-220.000.000.0021.500N/AN/A
2014-12-190.000.000.0021.500N/AN/A
2014-12-1821.5021.5121.5021.501787N/AN/A
2014-12-1721.5021.5021.5021.501000N/AN/A
2014-12-1621.6021.6021.5021.502656N/AN/A
2014-12-1521.5021.5021.5021.50500N/AN/A
2014-12-1221.5021.6021.5021.601100N/AN/A
2014-12-1121.4021.4021.4021.40400N/AN/A
2014-12-100.000.000.0021.650N/AN/A
2014-12-090.000.000.0021.650N/AN/A
2014-12-0821.6021.6521.5921.652150N/AN/A
2014-12-050.000.000.0021.4050N/AN/A
2014-12-0421.4021.4021.4021.40155N/AN/A
2014-12-030.000.000.0021.400N/AN/A
2014-12-0221.3521.4021.3521.401155N/AN/A
2014-12-0121.1521.2521.0021.154475N/AN/A
2014-11-2821.2821.2820.9620.96800N/AN/A
2014-11-270.000.000.0021.280N/AN/A
2014-11-2621.3121.3121.2821.28225N/AN/A
2014-11-250.000.000.0021.310N/AN/A
2014-11-240.000.000.0021.310N/AN/A
2014-11-2121.3121.3121.3121.31258N/AN/A
2014-11-200.000.000.0021.350N/AN/A
2014-11-1921.3521.3521.3521.357530N/AN/A
2014-11-1821.3321.3321.3121.318981N/AN/A
2014-11-1721.3121.3321.3121.33500N/AN/A
2014-11-1421.4021.4021.4021.40100N/AN/A
2014-11-1321.3121.4021.3121.4011600N/AN/A
2014-11-1221.3021.3021.3021.30100N/AN/A
2014-11-1121.3021.3021.3021.305081N/AN/A
2014-11-1021.3021.3021.3021.304300N/AN/A
2014-11-070.000.000.0021.320N/AN/A
2014-11-0621.3021.3221.3021.325400N/AN/A
2014-11-0521.3021.3021.3021.301500N/AN/A
2014-11-0421.3021.3421.3021.306632N/AN/A
2014-11-0321.3021.3021.3021.301288N/AN/A
2014-10-310.000.000.0021.2610N/AN/A
2014-10-3021.2621.2621.2621.26190N/AN/A
2014-10-2921.3021.3521.3021.304200N/AN/A
2014-10-2821.2421.2521.2421.246357N/AN/A
2014-10-2721.2021.2421.2021.246909N/AN/A
2014-10-2421.2021.2021.2021.202100N/AN/A
2014-10-2321.1521.1521.1521.152575N/AN/A
2014-10-2221.1521.1721.1521.152800N/AN/A
2014-10-2121.0121.1521.0021.1518307N/AN/A
2014-10-2021.1221.1220.9521.0511351N/AN/A
2014-10-1721.2521.2921.1221.128654N/AN/A
2014-10-1621.2821.3021.2721.2723137N/AN/A
2014-10-1521.0021.4521.0021.2017896N/AN/A
2014-10-140.000.000.0017.500N/AN/A
2014-10-130.000.000.0017.500N/AN/A
2014-10-100.000.000.0017.500N/AN/A
2014-10-090.000.000.0017.500N/AN/A
2014-10-0817.4017.5017.4017.50200N/AN/A
2014-10-0716.8517.4016.8517.401000N/AN/A
2014-10-060.000.000.0016.750N/AN/A
Get more Data

Greater Sacramen Stock Chart

View GSCB PE ratio, PS ratio stocks charts and compare with peers.
GSCB Chart
Note: Compare Greater Sacramen stock price history with the index and industry peers.

Greater Sacramen Historical Prices: Past 5 years

Max Stock Price 22.17 Feb 04,2015
Min Stock Price 9.77 Jan 04,2012
Avg Stock Price 15.45

Greater Sacramen Historical PE ratio: Past 5 years

Max PE Ratio 20.65 Oct 16,2014
Min PE Ratio 10.98 Jan 04,2012
Avg PE Ratio 14.8

Greater Sacramen Historical PS ratio: Past 5 years

Max PS Ratio 3.39 Feb 03,2015
Min PS Ratio 1.34 Jan 04,2012
Avg PS Ratio 2.34

GSCB Industry Peers

Company Price Change (%)
Bay Commercial (BCML)13.190.09 (0.69%)
Focus Business Bank (FCSB)19.80.3 (1.54%)
Commerce West Bank (CWBK)16.40.3 (1.86%)
Americas United Bank (AUNB)8.60 (0%)
Security California Bancorp (SCAF)19.50 (0%)
Bank Of Hawaii (BOH)88.81.88 (2.16%)
Umpqua (UMPQ)19.160.28 (1.48%)

We provide Greater Sacramen historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Greater Sacramen stock analysis. The price and volume changes on a daily basis is provided in the Greater Sacramen stock price history. An abnormally high daily volume typically implies breaking news or earnings release. GSCB saw an opening price of 0, and a closing price of 22.12 on 05 Feb, 2015. The average P/S ratio was 2.03 as can be seen by Greater Sacramen stock price history. .