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)

View and download Greater Sacramen stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Greater Sacramen P/E ratio data for the stock. 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 11.5 Apr 09,2012
Avg Stock Price 16.03

Greater Sacramen Historical PE ratio: Past 5 years

Max PE Ratio 20.65 Oct 16,2014
Min PE Ratio 12.41 Oct 16,2013
Avg PE Ratio 15.14

Greater Sacramen Historical PS ratio: Past 5 years

Max PS Ratio 3.39 Feb 03,2015
Min PS Ratio 1.69 Apr 11,2012
Avg PS Ratio 2.45

GSCB Industry Peers

Company Price Change (%)
Valley Commerce (VCBP)210.55 (2.69%)
Focus Business Bank (FCSB)19.80.3 (1.54%)
Commerce West Bank (CWBK)18.250 (0%)
Americas United Bank (AUNB)90.14 (1.58%)
Security California Bancorp (SCAF)19.50 (0%)
Bank Of Hawaii (BOH)82.521.33 (1.64%)
Umpqua (UMPQ)17.740.17 (0.97%)

Greater Sacramen historical quotes helps an investor analyze a firm's historical performance when viewed along with a 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. An abnormally high daily volume typically implies breaking news or earnings release. GSCB closed at 22.12 and traded with a volume of 0 on the last trading day. .