General Communication Stock Price History, GNCMA Historical Prices

Add to My Stocks
$40.09 $0.02 (0.05%) GNCMA stock closing price Feb 16, 2018 (Closing)

General Communication 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 General Communication 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 General Communication stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 70,369 - 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 40.48 101,402 - 1.39
2018-02-06 41.23 41.76 40.67 41.31 166,770 - 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 42.94 163,634 - 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 80,806 - 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
2018-01-12 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 64,111 - 1.4
2018-01-08 40.58 41.53 40.55 41.4 256,210 - 1.42
2018-01-05 40.59 40.81 40.04 40.75 50,758 - 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
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
2017-12-22 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 66,403 - 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 72,663 - 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 39.68 205,691 - 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
2017-11-03 41.34 41.34 40.74 41.03 125,652 - 1.41
2017-11-02 42.15 42.15 40.67 41.26 81,069 - 1.41
2017-11-01 41.39 41.39 40.42 41.12 129,213 - 1.4
2017-10-31 39.7 41 39.69 40.89 99,128 - 1.39
2017-10-30 39.56 39.88 39.26 39.46 123,236 - 1.34
2017-10-27 39 39.57 38.78 39.57 104,977 - 1.34
2017-10-26 40.54 40.54 38.52 39.14 119,893 - 1.33
2017-10-25 40.76 41.04 40.62 40.86 71,280 - 1.39
2017-10-24 41.01 41.27 40.54 40.94 69,715 - 1.39
2017-10-23 41.66 41.95 40.98 41 93,256 - 1.39
2017-10-20 41.54 42.02 41.5 41.65 100,919 - 1.41
2017-10-19 41.38 41.38 40.82 41.18 50,728 - 1.4
2017-10-18 41.47 41.54 41.21 41.38 103,651 - 1.4
2017-10-17 41.75 42.04 41.3 41.46 48,524 - 1.41
2017-10-16 41.79 41.8 41.45 41.76 53,831 - 1.42
2017-10-13 41.41 41.57 40.7 41.52 79,286 - 1.41
2017-10-12 42.11 42.11 41.08 41.32 119,485 - 1.4
Get more Data

General Communication Stock History Chart

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

General Communication Stock Price History: Past 5 years

Max Stock Price43.37Aug 09,2017
Min Stock Price7.69Jun 26,2013
Avg Stock Price18.5

General Communication Historical PE ratio: Past 5 years

Max PE Ratio94.22Apr 02,2015
Min PE Ratio22.44Dec 10,2013
Avg PE Ratio42.81

General Communication Historical PS ratio: Past 5 years

Max PS Ratio1.47Aug 09,2017
Min PS Ratio0.41Jun 24,2013
Avg PS Ratio0.71

GNCMA Industry Peers

Company Price Change (%)
Consolidated Communications (CNSL)11.920.28 (2.41%)
Frontier Communications (FTR)9.220.33 (3.71%)
Centurylink (CTL)18.930.2 (1.05%)
Alaska Communications (ALSK)2.220.03 (1.33%)
Hawaiian Telcom (HCOM)28.060.37 (1.34%)
Alteva (ALTV)4.70.04 (0.84%)
Dish Network (DISH)45.690 (0%)

General Communication share price history helps an investor analyze a company's history and do General Communication stock analysis . General Communication stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 47,034 typically implies breaking news or earnings release. GNCMA stock saw a high of $40.38, and a low of $39.9 on last trading day. Looking at General Communication stock history data, the P/S ratio was at a low of 0.41 on Jun 24, 2013.