Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Great American Bancorp, Inc. (GTPS)

Compare

55.00

0.00

(0.00%)

At close: February 24 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	55.00	55.00	55.00	55.00	55.00	-
Feb 21, 2025	55.00	55.00	55.00	55.00	55.00	-
Feb 20, 2025	55.00	55.00	55.00	55.00	55.00	300
Feb 19, 2025	53.00	53.00	53.00	53.00	53.00	-
Feb 18, 2025	53.00	53.00	53.00	53.00	53.00	-
Feb 14, 2025	53.00	53.00	53.00	53.00	53.00	-
Feb 13, 2025	53.00	53.00	53.00	53.00	53.00	-
Feb 12, 2025	53.00	53.00	53.00	53.00	53.00	-
Feb 11, 2025	53.00	53.00	53.00	53.00	53.00	-
Feb 10, 2025	53.00	53.00	53.00	53.00	53.00	-
Feb 7, 2025	53.01	53.01	53.00	53.00	53.00	500
Feb 6, 2025	51.02	51.02	51.02	51.02	51.02	-
Feb 5, 2025	51.02	51.02	51.02	51.02	51.02	-
Feb 4, 2025	51.02	51.02	51.02	51.02	51.02	-
Feb 3, 2025	51.02	51.02	51.02	51.02	51.02	-
Jan 31, 2025	51.02	51.02	51.02	51.02	51.02	-
Jan 30, 2025	51.02	51.02	51.02	51.02	51.02	-
Jan 29, 2025	51.02	51.02	51.02	51.02	51.02	-
Jan 28, 2025	51.02	51.02	51.02	51.02	51.02	-
Jan 27, 2025	51.02	51.02	51.02	51.02	51.02	-
Jan 24, 2025	51.02	51.02	51.02	51.02	51.02	-
Jan 23, 2025	51.02	51.02	51.02	51.02	51.02	-
Jan 22, 2025	51.02	51.02	51.02	51.02	51.02	100
Jan 21, 2025	55.00	55.00	55.00	55.00	55.00	100
Jan 17, 2025	50.50	50.50	50.50	50.50	50.50	-
Jan 16, 2025	50.50	50.50	50.50	50.50	50.50	-
Jan 15, 2025	50.50	50.50	50.50	50.50	50.50	-
Jan 14, 2025	50.50	50.50	50.50	50.50	50.50	-
Jan 13, 2025	50.50	50.50	50.50	50.50	50.50	-
Jan 10, 2025	50.50	50.50	50.50	50.50	50.50	-
Jan 8, 2025	50.50	50.50	50.50	50.50	50.50	-
Jan 7, 2025	50.50	50.50	50.50	50.50	50.50	-
Jan 6, 2025	50.50	50.50	50.50	50.50	50.50	-
Jan 3, 2025	50.50	50.50	50.50	50.50	50.50	100
Jan 2, 2025	47.00	47.00	47.00	47.00	47.00	-
Dec 31, 2024	47.00	47.00	47.00	47.00	47.00	-
Dec 30, 2024	47.00	47.00	47.00	47.00	47.00	-
Dec 27, 2024	47.00	47.00	47.00	47.00	47.00	-
Dec 26, 2024	47.00	47.00	47.00	47.00	47.00	-
Dec 24, 2024	47.00	47.00	47.00	47.00	47.00	-
Dec 23, 2024	47.00	47.00	47.00	47.00	47.00	-
Dec 20, 2024	47.00	47.00	47.00	47.00	47.00	-
Dec 19, 2024	47.00	47.00	47.00	47.00	47.00	-
Dec 18, 2024	47.00	47.00	47.00	47.00	47.00	200
Dec 17, 2024	48.00	48.00	48.00	48.00	48.00	100
Dec 16, 2024	48.00	48.00	48.00	48.00	48.00	-
Dec 13, 2024	0.25 Dividend
Dec 13, 2024	48.00	48.00	48.00	48.00	48.00	-
Dec 12, 2024	48.00	48.00	48.00	48.00	47.75	-
Dec 11, 2024	48.00	48.00	48.00	48.00	47.75	-
Dec 10, 2024	48.00	50.50	48.00	48.00	47.75	500
Dec 9, 2024	48.00	48.00	48.00	48.00	47.75	200
Dec 6, 2024	48.00	48.00	48.00	48.00	47.75	400
Dec 5, 2024	48.00	48.00	48.00	48.00	47.75	300
Dec 4, 2024	48.00	48.00	48.00	48.00	47.75	300
Dec 3, 2024	48.00	48.00	48.00	48.00	47.75	100
Dec 2, 2024	48.00	48.00	48.00	48.00	47.75	-
Nov 29, 2024	48.00	48.00	48.00	48.00	47.75	-
Nov 27, 2024	48.00	48.00	48.00	48.00	47.75	-
Nov 26, 2024	48.00	48.00	48.00	48.00	47.75	200
Nov 25, 2024	44.00	44.00	44.00	44.00	43.77	-
Nov 22, 2024	44.00	44.00	44.00	44.00	43.77	-
Nov 21, 2024	44.00	44.00	44.00	44.00	43.77	3,100
Nov 20, 2024	44.50	45.00	44.00	44.00	43.77	700
Nov 19, 2024	44.00	44.00	44.00	44.00	43.77	-
Nov 18, 2024	44.00	44.00	44.00	44.00	43.77	-
Nov 15, 2024	44.00	44.00	44.00	44.00	43.77	100
Nov 14, 2024	44.00	44.00	44.00	44.00	43.77	-
Nov 13, 2024	44.00	44.00	44.00	44.00	43.77	-
Nov 12, 2024	44.00	44.00	44.00	44.00	43.77	-
Nov 11, 2024	44.00	44.00	44.00	44.00	43.77	-
Nov 8, 2024	44.00	44.00	44.00	44.00	43.77	-
Nov 7, 2024	44.00	44.00	44.00	44.00	43.77	400
Nov 6, 2024	43.50	43.50	43.50	43.50	43.27	-
Nov 5, 2024	44.10	44.10	43.10	43.50	43.27	1,000
Nov 4, 2024	44.00	44.00	44.00	44.00	43.77	-
Nov 1, 2024	44.00	44.00	44.00	44.00	43.77	-
Oct 31, 2024	44.00	44.00	44.00	44.00	43.77	300
Oct 30, 2024	43.75	43.75	43.75	43.75	43.52	500
Oct 29, 2024	43.60	43.60	43.60	43.60	43.37	-
Oct 28, 2024	44.00	44.00	43.60	43.60	43.37	300
Oct 25, 2024	42.79	42.79	42.79	42.79	42.57	-
Oct 24, 2024	42.79	42.79	42.79	42.79	42.57	-
Oct 23, 2024	42.79	42.79	42.79	42.79	42.57	-
Oct 22, 2024	42.79	42.79	42.79	42.79	42.57	-
Oct 21, 2024	42.79	42.79	42.79	42.79	42.57	-
Oct 18, 2024	42.79	42.79	42.79	42.79	42.57	-
Oct 17, 2024	42.79	42.79	42.79	42.79	42.57	-
Oct 16, 2024	43.51	43.51	42.79	42.79	42.57	800
Oct 15, 2024	43.00	43.00	43.00	43.00	42.78	-
Oct 14, 2024	43.00	43.00	43.00	43.00	42.78	-
Oct 11, 2024	43.00	43.00	43.00	43.00	42.78	-
Oct 10, 2024	43.00	43.00	43.00	43.00	42.78	-
Oct 9, 2024	43.00	43.00	43.00	43.00	42.78	-
Oct 8, 2024	43.00	43.00	43.00	43.00	42.78	-
Oct 7, 2024	43.00	43.00	43.00	43.00	42.78	-
Oct 4, 2024	43.00	43.00	43.00	43.00	42.78	-
Oct 3, 2024	43.00	43.00	43.00	43.00	42.78	-
Oct 2, 2024	43.00	43.00	43.00	43.00	42.78	-
Oct 1, 2024	43.00	43.00	43.00	43.00	42.78	-
Sep 30, 2024	43.00	43.00	43.00	43.00	42.78	-
Sep 27, 2024	43.00	43.00	43.00	43.00	42.78	-
Sep 26, 2024	43.00	43.00	43.00	43.00	42.78	-
Sep 25, 2024	43.00	43.00	43.00	43.00	42.78	-
Sep 24, 2024	43.00	43.00	43.00	43.00	42.78	-
Sep 23, 2024	43.00	43.00	43.00	43.00	42.78	-
Sep 20, 2024	43.00	43.00	43.00	43.00	42.78	-
Sep 19, 2024	43.00	43.00	43.00	43.00	42.78	-
Sep 18, 2024	43.00	43.00	43.00	43.00	42.78	-
Sep 17, 2024	43.00	43.00	43.00	43.00	42.78	-
Sep 16, 2024	43.00	43.00	43.00	43.00	42.78	-
Sep 13, 2024	0.25 Dividend
Sep 13, 2024	43.00	43.00	43.00	43.00	42.78	300
Sep 12, 2024	44.00	44.00	44.00	44.00	43.52	-
Sep 11, 2024	44.00	44.00	44.00	44.00	43.52	-
Sep 10, 2024	44.00	44.00	44.00	44.00	43.52	-
Sep 9, 2024	44.00	44.00	44.00	44.00	43.52	-
Sep 6, 2024	44.00	44.00	44.00	44.00	43.52	100
Sep 5, 2024	43.00	43.00	43.00	43.00	42.53	-
Sep 4, 2024	43.00	43.00	43.00	43.00	42.53	200
Sep 3, 2024	42.42	42.42	42.42	42.42	41.96	-
Aug 30, 2024	42.42	42.42	42.42	42.42	41.96	-
Aug 29, 2024	42.42	42.42	42.42	42.42	41.96	-
Aug 28, 2024	42.42	42.42	42.42	42.42	41.96	-
Aug 27, 2024	42.42	42.42	42.42	42.42	41.96	-
Aug 26, 2024	42.42	42.42	42.42	42.42	41.96	-
Aug 23, 2024	42.42	42.42	42.42	42.42	41.96	-
Aug 22, 2024	42.42	42.42	42.42	42.42	41.96	-
Aug 21, 2024	42.42	42.42	42.42	42.42	41.96	-
Aug 20, 2024	42.42	42.42	42.42	42.42	41.96	-
Aug 19, 2024	42.42	42.42	42.42	42.42	41.96	400
Aug 16, 2024	44.00	44.00	44.00	44.00	43.52	-
Aug 15, 2024	43.50	44.00	43.50	44.00	43.52	200
Aug 14, 2024	42.31	42.31	42.31	42.31	41.85	-
Aug 13, 2024	42.31	42.31	42.31	42.31	41.85	100
Aug 12, 2024	41.00	41.00	41.00	41.00	40.55	-
Aug 9, 2024	41.00	41.00	41.00	41.00	40.55	-
Aug 8, 2024	41.00	41.00	41.00	41.00	40.55	-
Aug 7, 2024	41.00	41.00	41.00	41.00	40.55	-
Aug 6, 2024	41.00	41.00	41.00	41.00	40.55	-
Aug 5, 2024	41.00	41.00	41.00	41.00	40.55	-
Aug 2, 2024	41.00	41.00	41.00	41.00	40.55	-
Aug 1, 2024	41.00	41.00	41.00	41.00	40.55	-
Jul 31, 2024	41.00	41.00	41.00	41.00	40.55	-
Jul 30, 2024	41.00	41.00	41.00	41.00	40.55	-
Jul 29, 2024	41.00	41.00	41.00	41.00	40.55	-
Jul 26, 2024	41.00	41.00	41.00	41.00	40.55	-
Jul 25, 2024	41.00	41.00	41.00	41.00	40.55	-
Jul 24, 2024	41.00	41.00	41.00	41.00	40.55	-
Jul 23, 2024	43.21	43.21	41.00	41.00	40.55	500
Jul 22, 2024	42.00	42.00	42.00	42.00	41.54	-
Jul 19, 2024	42.00	42.00	42.00	42.00	41.54	-
Jul 18, 2024	42.00	42.00	42.00	42.00	41.54	-
Jul 17, 2024	42.00	42.00	42.00	42.00	41.54	-
Jul 16, 2024	40.99	42.00	40.99	42.00	41.54	600
Jul 15, 2024	38.57	38.57	38.57	38.57	38.15	-
Jul 12, 2024	38.57	38.57	38.57	38.57	38.15	-
Jul 11, 2024	38.57	38.57	38.57	38.57	38.15	-
Jul 10, 2024	38.57	38.57	38.57	38.57	38.15	-
Jul 9, 2024	38.57	38.57	38.57	38.57	38.15	-
Jul 8, 2024	38.57	38.57	38.57	38.57	38.15	-
Jul 5, 2024	38.57	38.57	38.57	38.57	38.15	-
Jul 3, 2024	38.57	38.57	38.57	38.57	38.15	-
Jul 2, 2024	38.57	38.57	38.57	38.57	38.15	-
Jul 1, 2024	38.57	38.57	38.57	38.57	38.15	-
Jun 28, 2024	38.57	38.57	38.57	38.57	38.15	-
Jun 27, 2024	38.57	38.57	38.57	38.57	38.15	-
Jun 26, 2024	38.57	38.57	38.57	38.57	38.15	-
Jun 25, 2024	38.57	38.57	38.57	38.57	38.15	-
Jun 24, 2024	38.57	38.57	38.57	38.57	38.15	-
Jun 21, 2024	38.57	38.57	38.57	38.57	38.15	-
Jun 20, 2024	38.57	38.57	38.57	38.57	38.15	-
Jun 18, 2024	38.57	38.57	38.57	38.57	38.15	-
Jun 17, 2024	38.57	38.57	38.57	38.57	38.15	-
Jun 14, 2024	0.25 Dividend
Jun 14, 2024	38.57	38.57	38.57	38.57	38.15	-
Jun 13, 2024	38.57	38.57	38.57	38.57	37.90	-
Jun 12, 2024	38.57	38.57	38.57	38.57	37.90	-
Jun 11, 2024	38.57	38.57	38.57	38.57	37.90	-
Jun 10, 2024	38.57	38.57	38.57	38.57	37.90	-
Jun 7, 2024	38.57	38.57	38.57	38.57	37.90	-
Jun 6, 2024	38.57	38.57	38.57	38.57	37.90	-
Jun 5, 2024	38.57	38.57	38.57	38.57	37.90	-
Jun 4, 2024	38.57	38.57	38.57	38.57	37.90	-
Jun 3, 2024	38.57	38.57	38.57	38.57	37.90	-
May 31, 2024	38.57	38.57	38.57	38.57	37.90	-
May 30, 2024	38.57	38.57	38.57	38.57	37.90	-
May 29, 2024	38.57	38.57	38.57	38.57	37.90	-
May 28, 2024	38.57	38.57	38.57	38.57	37.90	-
May 24, 2024	38.57	38.57	38.57	38.57	37.90	-
May 23, 2024	38.57	38.57	38.57	38.57	37.90	-
May 22, 2024	38.57	38.57	38.57	38.57	37.90	-
May 21, 2024	38.57	38.57	38.57	38.57	37.90	-
May 20, 2024	40.00	40.00	38.00	38.57	37.90	600
May 17, 2024	39.96	39.96	39.96	39.96	39.27	-
May 16, 2024	39.96	39.96	39.96	39.96	39.27	100
May 15, 2024	40.00	40.00	40.00	40.00	39.31	100
May 14, 2024	39.00	39.00	39.00	39.00	38.33	-
May 13, 2024	39.00	39.00	39.00	39.00	38.33	-
May 10, 2024	39.00	39.00	39.00	39.00	38.33	-
May 9, 2024	39.00	39.00	39.00	39.00	38.33	-
May 8, 2024	39.00	39.00	39.00	39.00	38.33	-
May 7, 2024	39.00	39.00	39.00	39.00	38.33	-
May 6, 2024	39.00	39.00	39.00	39.00	38.33	-
May 3, 2024	39.00	39.00	39.00	39.00	38.33	-
May 2, 2024	39.00	39.00	39.00	39.00	38.33	-
May 1, 2024	39.00	39.00	39.00	39.00	38.33	-
Apr 30, 2024	39.00	39.00	39.00	39.00	38.33	-
Apr 29, 2024	39.00	39.00	39.00	39.00	38.33	-
Apr 26, 2024	39.00	39.00	39.00	39.00	38.33	-
Apr 25, 2024	39.00	39.00	39.00	39.00	38.33	-
Apr 24, 2024	39.00	39.00	39.00	39.00	38.33	-
Apr 23, 2024	39.00	39.00	39.00	39.00	38.33	-
Apr 22, 2024	39.00	39.00	39.00	39.00	38.33	400
Apr 19, 2024	39.00	39.00	39.00	39.00	38.33	-
Apr 18, 2024	39.00	39.00	39.00	39.00	38.33	-
Apr 17, 2024	40.70	43.50	39.00	39.00	38.33	1,000
Apr 16, 2024	37.00	37.00	37.00	37.00	36.36	-
Apr 15, 2024	37.00	37.00	37.00	37.00	36.36	-
Apr 12, 2024	37.00	37.00	37.00	37.00	36.36	-
Apr 11, 2024	37.00	37.00	37.00	37.00	36.36	-
Apr 10, 2024	37.00	37.00	37.00	37.00	36.36	-
Apr 9, 2024	37.00	37.00	37.00	37.00	36.36	-
Apr 8, 2024	37.00	37.00	37.00	37.00	36.36	-
Apr 5, 2024	37.00	37.00	37.00	37.00	36.36	-
Apr 4, 2024	37.00	37.00	37.00	37.00	36.36	-
Apr 3, 2024	37.00	37.00	37.00	37.00	36.36	-
Apr 2, 2024	37.00	37.00	37.00	37.00	36.36	-
Apr 1, 2024	37.00	37.00	37.00	37.00	36.36	-
Mar 28, 2024	37.00	37.00	37.00	37.00	36.36	-
Mar 27, 2024	37.00	37.00	37.00	37.00	36.36	-
Mar 26, 2024	37.00	37.00	37.00	37.00	36.36	-
Mar 25, 2024	37.00	37.00	37.00	37.00	36.36	-
Mar 22, 2024	37.00	37.00	37.00	37.00	36.36	-
Mar 21, 2024	37.00	37.00	37.00	37.00	36.36	-
Mar 20, 2024	37.00	37.00	37.00	37.00	36.36	-
Mar 19, 2024	37.00	37.00	37.00	37.00	36.36	-
Mar 18, 2024	37.00	37.00	37.00	37.00	36.36	-
Mar 15, 2024	37.00	37.00	37.00	37.00	36.36	-
Mar 14, 2024	0.20 Dividend
Mar 14, 2024	37.00	37.00	37.00	37.00	36.36	-
Mar 13, 2024	37.00	37.00	37.00	37.00	36.16	-
Mar 12, 2024	37.00	37.00	37.00	37.00	36.16	-
Mar 11, 2024	37.00	37.00	37.00	37.00	36.16	-
Mar 8, 2024	37.00	37.00	37.00	37.00	36.16	-
Mar 7, 2024	37.00	37.00	37.00	37.00	36.16	-
Mar 6, 2024	37.00	37.00	37.00	37.00	36.16	-
Mar 5, 2024	37.00	37.00	37.00	37.00	36.16	-
Mar 4, 2024	37.00	37.00	37.00	37.00	36.16	-
Mar 1, 2024	37.00	37.00	37.00	37.00	36.16	-
Feb 29, 2024	37.00	37.00	37.00	37.00	36.16	-
Feb 28, 2024	37.00	37.00	37.00	37.00	36.16	-
Feb 27, 2024	37.00	37.00	37.00	37.00	36.16	-
Feb 26, 2024	37.00	37.00	37.00	37.00	36.16	-

7389.T Aichi Financial Group, Inc.

2,780.00

+0.40%

MSWV Main Street Financial Services Corp.

13.72

+0.15%

CBBI CBB Bancorp, Inc.

10.80

-0.18%

CZBS Citizens Bancshares Corporation

53.00

+0.95%

PCB PCB Bancorp

19.12

-0.68%

LYG Lloyds Banking Group plc

3.4000

+0.89%

LLOY.L Lloyds Banking Group plc

67.32

+0.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Great American Bancorp, Inc. (GTPS)

Related Tickers