Greater Sacramen Stock Price History, GSCB Historical Prices

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

We provide 10 years stock price data for free. You can download Greater Sacramen stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Greater Sacramen P/E ratio, and PS ratio. The stock price was at a 5 year high of $22.17 on Feb 04, 2015 as seen from Greater Sacramen stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-02-05 0 0 0 22.12 0 - -
2015-02-04 0 0 0 22.17 0 - -
2015-02-03 21.9 22.15 21.9 22.12 1,522 - -
2015-02-02 0 0 0 21.75 50 - -
2015-01-30 21.8 21.8 21.75 21.75 4,000 - -
2015-01-29 0 0 0 21.75 0 - -
2015-01-28 0 0 0 21.75 0 - -
2015-01-27 0 0 0 21.75 0 - -
2015-01-26 21.8 21.8 21.75 21.75 2,134 - -
2015-01-23 0 0 0 21.75 0 - -
2015-01-22 0 0 0 21.75 300 - -
2015-01-21 21.75 21.75 21.75 21.75 100 - -
2015-01-20 0 0 0 21.8 0 - -
2015-01-19 0 0 0 21.8 0 - -
2015-01-16 0 0 0 21.8 32 - -
2015-01-15 21.8 21.8 21.8 21.8 559 - -
2015-01-14 0 0 0 21.8 0 - -
2015-01-13 21.8 21.8 21.8 21.8 1,441 - -
2015-01-12 0 0 0 21.65 0 - -
2015-01-09 0 0 0 21.65 0 - -
2015-01-08 0 0 0 21.65 0 - -
2015-01-07 21.65 21.65 21.65 21.65 470 - -
2015-01-06 21.51 21.51 21.51 21.51 1,200 - -
2015-01-05 21.5 21.5 21.5 21.5 470 - -
2015-01-02 0 0 0 21.5 0 - -
2015-01-01 0 0 0 21.5 0 - -
2014-12-31 21.5 21.5 21.5 21.5 141 - -
2014-12-30 0 0 0 21.5 0 - -
2014-12-29 0 0 0 21.5 35 - -
2014-12-26 21.5 21.5 21.3 21.5 1,608 - -
2014-12-25 0 0 0 21.6 0 - -
2014-12-24 0 0 0 21.6 0 - -
2014-12-23 21.6 21.6 21.6 21.6 1,000 - -
2014-12-22 0 0 0 21.5 0 - -
2014-12-19 0 0 0 21.5 0 - -
2014-12-18 21.5 21.51 21.5 21.5 1,787 - -
2014-12-17 21.5 21.5 21.5 21.5 1,000 - -
2014-12-16 21.6 21.6 21.5 21.5 2,656 - -
2014-12-15 21.5 21.5 21.5 21.5 500 - -
2014-12-12 21.5 21.6 21.5 21.6 1,100 - -
2014-12-11 21.4 21.4 21.4 21.4 400 - -
2014-12-10 0 0 0 21.65 0 - -
2014-12-09 0 0 0 21.65 0 - -
2014-12-08 21.6 21.65 21.59 21.65 2,150 - -
2014-12-05 0 0 0 21.4 50 - -
2014-12-04 21.4 21.4 21.4 21.4 155 - -
2014-12-03 0 0 0 21.4 0 - -
2014-12-02 21.35 21.4 21.35 21.4 1,155 - -
2014-12-01 21.15 21.25 21 21.15 4,475 - -
2014-11-28 21.28 21.28 20.96 20.96 800 - -
2014-11-27 0 0 0 21.28 0 - -
2014-11-26 21.31 21.31 21.28 21.28 225 - -
2014-11-25 0 0 0 21.31 0 - -
2014-11-24 0 0 0 21.31 0 - -
2014-11-21 21.31 21.31 21.31 21.31 258 - -
2014-11-20 0 0 0 21.35 0 - -
2014-11-19 21.35 21.35 21.35 21.35 7,530 - -
2014-11-18 21.33 21.33 21.31 21.31 8,981 - -
2014-11-17 21.31 21.33 21.31 21.33 500 - -
2014-11-14 21.4 21.4 21.4 21.4 100 - -
2014-11-13 21.31 21.4 21.31 21.4 11,600 - -
2014-11-12 21.3 21.3 21.3 21.3 100 - -
2014-11-11 21.3 21.3 21.3 21.3 5,081 - -
2014-11-10 21.3 21.3 21.3 21.3 4,300 - -
2014-11-07 0 0 0 21.32 0 - -
2014-11-06 21.3 21.32 21.3 21.32 5,400 - -
2014-11-05 21.3 21.3 21.3 21.3 1,500 - -
2014-11-04 21.3 21.34 21.3 21.3 6,632 - -
2014-11-03 21.3 21.3 21.3 21.3 1,288 - -
2014-10-31 0 0 0 21.26 10 - -
2014-10-30 21.26 21.26 21.26 21.26 190 - -
2014-10-29 21.3 21.35 21.3 21.3 4,200 - -
2014-10-28 21.24 21.25 21.24 21.24 6,357 - -
2014-10-27 21.2 21.24 21.2 21.24 6,909 - -
2014-10-24 21.2 21.2 21.2 21.2 2,100 - -
2014-10-23 21.15 21.15 21.15 21.15 2,575 - -
2014-10-22 21.15 21.17 21.15 21.15 2,800 - -
2014-10-21 21.01 21.15 21 21.15 18,307 - -
2014-10-20 21.12 21.12 20.95 21.05 11,351 - -
2014-10-17 21.25 21.29 21.12 21.12 8,654 - -
2014-10-16 21.28 21.3 21.27 21.27 23,137 - -
2014-10-15 21 21.45 21 21.2 17,896 - -
2014-10-14 0 0 0 17.5 0 - -
2014-10-13 0 0 0 17.5 0 - -
2014-10-10 0 0 0 17.5 0 - -
2014-10-09 0 0 0 17.5 0 - -
2014-10-08 17.4 17.5 17.4 17.5 200 - -
2014-10-07 16.85 17.4 16.85 17.4 1,000 - -
2014-10-06 0 0 0 16.75 0 - -
Get more Data

Greater Sacramen Stock History 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 Stock Price History: Past 5 years

Max Stock Price22.17Feb 04,2015
Min Stock Price15.02Oct 16,2013
Avg Stock Price17.05

Greater Sacramen Historical PE ratio: Past 5 years

Max PE Ratio20.65Oct 16,2014
Min PE Ratio12.41Oct 16,2013
Avg PE Ratio15.76

Greater Sacramen Historical PS ratio: Past 5 years

Max PS Ratio3.39Feb 03,2015
Min PS Ratio2.19Oct 16,2013
Avg PS Ratio2.65

GSCB Industry Peers

Company Price Change (%)
Valley Commerce (VCBP)210.55 (2.69%)
Focus Business Bank (FCSB)19.80.3 (1.54%)
Community Business Bank (CBBC)24.150 (0%)
Bank Of Napa (BNNP)20.650 (0%)
Security California Bancorp (SCAF)19.50 (0%)
Bank Of Hawaii (BOH)85.050.1 (0.12%)
Umpqua (UMPQ)23.760.07 (0.3%)

Greater Sacramen share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Greater Sacramen stock analysis. Greater Sacramen stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. GSCB stock saw a high of $0, and a low of $0 on last trading day. The average P/S ratio was 2.65 as can be seen from Greater Sacramen stock history.