General Communication Stock Price History, GNCMA Historical Prices

Add to My Stocks
$42.29 $0.37 (0.88%) GNCMA stock closing price Aug 21, 2017 (Closing)

View and download General Communication stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with General Communication price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 43.37 on 09 Aug, 2017 as seen from General Communication stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2142.0642.3541.8342.2954958N/A1.44
2017-08-1841.7242.2741.6841.92157052N/A1.42
2017-08-1742.9143.0641.9442.01112453N/A1.43
2017-08-1643.4743.5442.8643.13119933N/A1.46
2017-08-1543.1843.4643.1143.3154733N/A1.47
2017-08-1442.5043.6342.4243.3480428N/A1.47
2017-08-1142.5142.7541.9142.44210584N/A1.44
2017-08-1043.0043.2442.5442.57113417N/A1.44
2017-08-0942.0843.3941.5143.37122942N/A1.47
2017-08-0841.8542.5441.6642.2694309N/A1.43
2017-08-0741.7842.0541.5341.99107530N/A1.43
2017-08-0441.9642.0541.5241.63287267N/A1.41
2017-08-0342.2942.5341.8541.87253823N/A1.42
2017-08-0242.3742.3841.7242.19210672N/A1.42
2017-08-0142.8042.8042.3042.5296003N/A1.43
2017-07-3143.6343.6342.2742.67185939N/A1.43
2017-07-2840.5241.0040.5240.9443247N/A1.37
2017-07-2740.0041.2940.0040.75137915N/A1.37
2017-07-2639.5439.7939.5039.7956213N/A1.33
2017-07-2539.4539.6239.1139.40117479N/A1.32
2017-07-2439.6839.7839.2139.24137174N/A1.32
2017-07-2139.4539.9039.2439.691006501N/A1.33
2017-07-2039.1539.5839.0039.13116080N/A1.31
2017-07-1938.3639.0938.3639.06220670N/A1.31
2017-07-1838.5438.8838.3538.37136504N/A1.29
2017-07-1738.1238.6637.9738.55149355N/A1.29
2017-07-1437.7238.1737.5938.1459297N/A1.28
2017-07-1337.7637.9237.5237.7653674N/A1.27
2017-07-1237.2737.9537.2737.8874331N/A1.27
2017-07-1136.9537.5836.6237.17386980N/A1.25
2017-07-1036.3637.1436.2036.95163173N/A1.24
2017-07-0736.1436.5435.8436.37189152N/A1.22
2017-07-0636.2136.4135.8036.19147231N/A1.21
2017-07-0536.1636.4035.7936.28113336N/A1.22
2017-07-0336.8436.8436.0136.1362293N/A1.21
2017-06-3036.5036.8635.8736.64208830N/A1.23
2017-06-2936.9936.9935.9736.38128865N/A1.22
2017-06-2836.1136.8835.9636.81114286N/A1.23
2017-06-2736.2736.4735.7835.84142091N/A1.20
2017-06-2636.5036.6136.2136.31163898N/A1.22
2017-06-2336.2736.4935.7636.32376323N/A1.22
2017-06-2236.1336.3835.9436.22190914N/A1.21
2017-06-2135.9336.3235.7536.14185096N/A1.21
2017-06-2036.5036.5135.5735.89105804N/A1.20
2017-06-1936.6336.9336.5336.56118725N/A1.23
2017-06-1636.3236.7936.0736.651127756N/A1.23
2017-06-1536.4136.6336.0936.62150146N/A1.23
2017-06-1437.4437.6036.4036.73140417N/A1.23
2017-06-1336.8637.4236.8637.29160590N/A1.25
2017-06-1236.6036.9636.4736.78268590N/A1.23
2017-06-0937.1737.3036.3736.74139060N/A1.23
2017-06-0837.5137.5136.7437.10164109N/A1.24
2017-06-0737.3237.4937.0437.4289603N/A1.26
2017-06-0637.2437.4937.2137.26150094N/A1.25
2017-06-0538.0138.1937.3637.53134672N/A1.26
2017-06-0237.6738.3937.6338.21302347N/A1.28
2017-06-0137.2537.7537.0037.64287616N/A1.26
2017-05-3136.7937.0936.4236.991118356N/A1.24
2017-05-3036.3936.9536.3236.65468821N/A1.23
2017-05-290.000.000.0036.600N/AN/A
2017-05-2636.7136.8636.5336.60349228N/A1.23
2017-05-2536.4236.9236.3836.84108802N/A1.24
2017-05-2435.6736.3635.6736.28135049N/A1.22
2017-05-2335.6035.8035.2835.75158048N/A1.20
2017-05-2235.5535.8535.5035.6479001N/A1.20
2017-05-1935.4735.7035.2235.43427825N/A1.19
2017-05-1834.9135.5334.8935.25400547N/A1.18
2017-05-1735.8035.8835.0235.10172564N/A1.18
2017-05-1636.0936.1435.8135.99124156N/A1.21
2017-05-1536.2336.2835.8435.96194605N/A1.21
2017-05-1236.1036.1735.8336.07138074N/A1.21
2017-05-1135.8336.1435.6436.05222399N/A1.21
2017-05-1036.1636.2235.8535.94191461N/A1.21
2017-05-0936.1736.8135.9936.29218705N/A1.22
2017-05-0836.6236.6235.8336.14195610N/A1.21
2017-05-0535.8836.6835.8836.61257565N/A1.23
2017-05-0436.1536.3535.7336.05476773N/A1.21
2017-05-0337.1137.4736.1336.23474119N/A1.26
2017-05-0237.5737.5736.9737.21218803N/A1.30
2017-05-0137.7037.8237.2437.62206199N/A1.31
2017-04-2837.7537.7537.1737.44232719N/A1.30
2017-04-2737.7938.3237.7237.77185697N/A1.32
2017-04-2637.0538.0437.0537.76390803N/A1.32
2017-04-2536.9137.3236.9137.16211743N/A1.29
2017-04-2436.4737.0936.3836.81280608N/A1.28
2017-04-2136.0936.4136.0036.26153827N/A1.26
2017-04-2036.0536.4035.5336.23447382N/A1.26
2017-04-1935.4136.2735.4135.96381446N/A1.26
2017-04-1835.9235.9634.5035.65334565N/A1.25
Get more Data

General Communication Stock 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 Historical Prices: Past 5 years

Max Stock Price 43.37 Aug 09,2017
Min Stock Price 7.52 Nov 16,2012
Avg Stock Price 15.32

General Communication Historical PE ratio: Past 5 years

Max PE Ratio 94.22 Apr 02,2015
Min PE Ratio 22.44 Dec 10,2013
Avg PE Ratio 42.3

General Communication Historical PS ratio: Past 5 years

Max PS Ratio 1.47 Aug 09,2017
Min PS Ratio 0.41 Jun 24,2013
Avg PS Ratio 0.62

GNCMA Industry Peers

Company Price Change (%)
Consolidated Communications (CNSL)18.380.3 (1.61%)
Frontier Communications (FTR)12.720.84 (6.19%)
Verizon (VZ)48.140.45 (0.94%)
Alaska Communications (ALSK)2.090.01 (0.48%)
At&t (T)37.580.21 (0.56%)
Centurylink (CTL)19.20.04 (0.21%)
Hawaiian Telcom (HCOM)30.240.32 (1.07%)

We provide General Communication historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick General Communication stock analysis. General Communication 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. GNCMA saw a high of 42.35, and a low of 41.83 on last trading day. The company's P/S ratio was at a high of 2.07 on 22 May, 2007 according to our General Communication stock market history data. .