GCI LIBERTY Stock Price History, GNCMA Historical Prices

Add to My Stocks
$36.28 $1.31 (3.48%) GNCMA stock closing price Mar 08, 2018 (Closing)

GCI LIBERTY stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with GCI LIBERTY P/E ratio, and PS ratio. The stock price was at a 5 year high of $43.37 on Aug 09, 2017 as seen from GCI LIBERTY stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-03-08 37.46 37.66 36.22 36.28 12,704,333 - 1.42
2018-03-07 37 37.96 36.27 37.59 1,926,107 - 1.47
2018-03-06 38.19 38.19 36.66 37.31 648,795 - 1.46
2018-03-05 37.45 38.44 36.74 37.86 599,082 - 1.48
2018-03-02 38.26 38.43 37.37 37.8 148,118 - 1.48
2018-03-01 39.5 39.5 37.81 38.43 245,530 - 1.5
2018-02-28 38.78 39.15 38.45 38.45 128,798 - 1.32
2018-02-27 39.65 39.77 38.69 38.76 138,419 - 1.33
2018-02-26 40.12 40.21 39.05 39.15 76,535 - 1.34
2018-02-23 39.46 39.99 39.05 39.94 61,967 - 1.37
2018-02-22 39.65 39.91 39 39.25 72,874 - 1.34
2018-02-21 39.76 40.28 39.5 39.52 155,651 - 1.35
2018-02-20 39.96 40.21 39.63 39.7 63,118 - 1.36
2018-02-19 0 0 0 40.09 0 - -
2018-02-16 39.9 40.38 39.9 40.09 47,034 - 1.37
2018-02-15 39.99 41.65 39.4 40.11 75,119 - 1.37
2018-02-14 39.25 39.82 38.61 39.75 53,807 - 1.36
2018-02-13 39.58 39.76 39.18 39.6 51,338 - 1.36
2018-02-12 39.07 39.94 38.85 39.86 78,384 - 1.37
2018-02-09 39.64 39.78 38.55 39.04 112,823 - 1.34
2018-02-08 40.69 40.69 39.25 39.29 183,285 - 1.35
2018-02-07 41.16 41.46 40.44 40.48 102,012 - 1.39
2018-02-06 41.23 41.76 40.67 41.31 167,016 - 1.41
2018-02-05 42.6 43.01 41.67 41.68 191,928 - 1.43
2018-02-02 41.83 44.11 41.83 42.94 265,552 - 1.47
2018-02-01 41.91 42.32 41.8 42.03 99,937 - 1.44
2018-01-31 42.34 42.49 41.64 41.93 250,351 - 1.44
2018-01-30 41.85 42.3 41.84 42.18 267,740 - 1.44
2018-01-29 42.13 42.45 41.92 41.95 111,289 - 1.44
2018-01-26 42.74 42.74 42.34 42.56 69,009 - 1.46
2018-01-25 42.48 42.78 42.3 42.54 169,217 - 1.46
2018-01-24 41.91 42.57 41.79 42.52 81,538 - 1.46
2018-01-23 42.15 42.15 41.77 42.02 40,989 - 1.44
2018-01-22 42.3 42.46 41.94 42.19 68,325 - 1.44
2018-01-19 41.89 42.41 41.89 42.31 59,770 - 1.45
2018-01-18 41.55 42.1 41.52 41.95 114,997 - 1.44
2018-01-17 41.48 41.96 41.14 41.79 68,152 - 1.43
2018-01-16 41.39 41.71 41 41.23 148,443 - 1.41
2018-01-15 0 0 0 41.4 0 - -
2018-01-12 41.38 41.5 41.23 41.4 110,361 - 1.42
2018-01-11 40.68 41.32 40.68 41.21 209,790 - 1.41
2018-01-10 40.68 40.88 40.28 40.59 195,461 - 1.39
2018-01-09 41.57 41.57 40.91 40.94 125,831 - 1.4
2018-01-08 40.58 41.53 40.55 41.4 256,395 - 1.42
2018-01-05 40.59 40.81 40.04 40.75 134,032 - 1.4
2018-01-04 41.39 41.72 40.38 40.5 104,087 - 1.39
2018-01-03 40.6 41.39 40.2 41.32 156,898 - 1.42
2018-01-02 39.1 40.43 38.91 40.36 147,930 - 1.38
2018-01-01 0 0 0 39.02 0 - -
2017-12-29 39.44 39.44 38.87 39.02 65,382 - 1.34
2017-12-28 38.81 39.46 38.54 39.44 47,218 - 1.35
2017-12-27 40.14 40.14 38.66 38.8 65,352 - 1.33
2017-12-26 40.85 41 39.93 40.01 95,882 - 1.37
2017-12-25 0 0 0 41.22 0 - -
2017-12-22 40.86 41.46 40.86 41.22 58,745 - 1.41
2017-12-21 39.81 41.15 39.81 40.87 87,121 - 1.4
2017-12-20 40.11 40.11 39.47 39.7 57,831 - 1.36
2017-12-19 40.74 40.99 39.85 39.92 67,258 - 1.37
2017-12-18 40.79 41.27 40.77 40.94 137,996 - 1.4
2017-12-15 40.39 40.86 40.31 40.55 585,282 - 1.39
2017-12-14 40.67 41.04 40.38 40.44 77,229 - 1.39
2017-12-13 40.72 41.21 40.61 40.77 117,512 - 1.4
2017-12-12 40.83 40.95 40.43 40.64 73,024 - 1.39
2017-12-11 39.95 40.86 39.95 40.71 113,510 - 1.39
2017-12-08 39.99 40.34 39.64 40.02 63,112 - 1.37
2017-12-07 39.34 40.32 39.26 39.68 211,945 - 1.36
2017-12-06 40.16 40.58 39.29 39.45 150,103 - 1.35
2017-12-05 40.82 41.29 40.3 40.33 91,836 - 1.38
2017-12-04 40.8 41.76 40.55 40.97 132,186 - 1.4
2017-12-01 39.92 40.94 39.47 40.9 104,539 - 1.4
2017-11-30 40.41 40.45 39.63 39.91 144,526 - 1.37
2017-11-29 40.18 40.42 39.91 40.26 76,409 - 1.38
2017-11-28 39.85 40.19 39.45 40.09 219,689 - 1.37
2017-11-27 41.34 41.34 39.77 39.78 102,657 - 1.36
2017-11-24 41.46 41.5 40.96 41.3 161,144 - 1.41
2017-11-23 0 0 0 41.32 0 - -
2017-11-22 41.67 41.9 41.24 41.32 141,199 - 1.42
2017-11-21 41.42 41.94 41.15 41.7 133,981 - 1.43
2017-11-20 41.29 41.62 41.14 41.16 86,349 - 1.41
2017-11-17 40.75 41.57 40.75 41.13 73,772 - 1.41
2017-11-16 40.15 41.04 40.14 40.84 79,802 - 1.4
2017-11-15 40.02 40.12 39.5 39.97 92,522 - 1.37
2017-11-14 40.24 40.45 39.91 40.1 183,870 - 1.37
2017-11-13 40.21 40.58 40.21 40.49 30,413 - 1.39
2017-11-10 40.31 40.59 40.25 40.44 45,902 - 1.39
2017-11-09 40.3 40.61 39.95 40.36 66,254 - 1.38
2017-11-08 40.97 41.31 40.45 40.45 90,578 - 1.39
2017-11-07 41.99 42.22 41.01 41.18 101,409 - 1.41
2017-11-06 41.07 42.95 40.63 42.14 143,008 - 1.44
Get more Data

GCI LIBERTY Stock History Chart

View GNCMA PE ratio, PS ratio stocks charts and compare with peers.
GNCMA Chart
Note: Compare GCI LIBERTY stock price history with the index and industry peers.

GCI LIBERTY Stock Price History: Past 5 years

Max Stock Price43.37Aug 09,2017
Min Stock Price7.69Jun 26,2013
Avg Stock Price19.32

GCI LIBERTY Historical PE ratio: Past 5 years

Max PE Ratio94.22Apr 02,2015
Min PE Ratio22.44Dec 10,2013
Avg PE Ratio42.4

GCI LIBERTY Historical PS ratio: Past 5 years

Max PS Ratio1.5Mar 01,2018
Min PS Ratio0.41Jun 24,2013
Avg PS Ratio0.66

GNCMA Industry Peers

Company Price Change (%)
Yext Inc (YEXT)19.630.13 (0.66%)
Blucora (BCOR)39.11.65 (4.41%)
Centurylink (CTL)18.130.11 (0.61%)
Frontier Communications (FTR)7.70.07 (0.92%)
Hawaiian Telcom (HCOM)27.750.14 (0.51%)
Alteva (ALTV)4.70.04 (0.84%)
Dish Network (DISH)34.450.16 (0.46%)

GCI LIBERTY share price history helps an investor analyze a company's history and do GCI LIBERTY stock analysis . GCI LIBERTY stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 12,704,333 typically implies breaking news or earnings release. GNCMA stock saw a high of $37.66, and a low of $36.22 on last trading day. Looking at GCI LIBERTY stock history data, the P/S ratio was at a low of 0.41 on Jun 24, 2013.