Gold Coast Bancorp Inc (GLDT) Exchange: PINK
Data as of May 3, 2024
$12.51 ($-0.99) -7.33%
Gold Coast Bancorp Inc - Daily Information
Click for more stock information on Gold Coast Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $12.51 |
| Previous Close | $12.51 |
| High | $12.51 |
| Low | $12.51 |
| Adjusted Open | $12.51 |
| Previous Adjusted Close | $12.51 |
| Adjusted High | $12.51 |
| Adjusted Low | $12.51 |
About Gold Coast Bancorp Inc (GLDT)
Gold Coast Bancorp, Inc. is the holding company for Gold Coast Bank. Headquartered in Islandia with additional branches located in Huntington, Setauket, Farmingdale, Mineola, Southampton and Brooklyn, Gold Coast Bank is a New York State chartered bank whose popularity and reputation stems from the strong, long-term relationships cultivated among its large and diverse customer base. The bank’s deposits are insured by the Federal Deposit Insurance Corporation (FDIC). Gold Coast Bank prides itself on providing businesses and individuals with quality lending and banking services. Fulfilling a unique niche within our metropolitan New York trade area, Gold Coast Bank delivers specialty lending capabilities in a variety of areas that include real estate, equipment finance, and lines of credit for privately owned businesses.
Invest in Gold Coast Bancorp Inc (GLDT)
Historical Stock Data for Gold Coast Bancorp Inc (GLDT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-04-03 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 115 |
| 2020-04-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2020-04-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2 |
| 2020-03-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2020-03-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2020-03-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 11 |
| 2020-03-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 110 |
| 2020-03-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-03-24 | $12.67 | $13.01 | $12.61 | $13.00 | $13.00 | 32,386 |
| 2020-03-23 | $13.12 | $13.13 | $12.65 | $12.68 | $12.68 | 14,528 |
| 2020-03-20 | $13.50 | $13.78 | $13.50 | $13.74 | $13.74 | 37,395 |
| 2020-03-19 | $13.03 | $13.63 | $13.03 | $13.63 | $13.63 | 4,336 |
| 2020-03-18 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 200 |
| 2020-03-17 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2020-03-16 | $13.89 | $14.00 | $13.89 | $13.89 | $13.89 | 4,200 |
| 2020-03-13 | $14.22 | $14.32 | $14.22 | $14.32 | $14.32 | 2,150 |
| 2020-03-12 | $14.54 | $14.54 | $14.00 | $14.00 | $14.00 | 13,425 |
| 2020-03-11 | $14.56 | $14.56 | $14.55 | $14.55 | $14.55 | 1,025 |
| 2020-03-10 | $14.83 | $14.84 | $14.83 | $14.84 | $14.84 | 1,200 |
| 2020-03-09 | $15.18 | $15.25 | $14.50 | $14.57 | $14.57 | 12,719 |
| 2020-03-06 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 100 |
| 2020-03-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-03-04 | $15.70 | $16.05 | $15.70 | $15.80 | $15.80 | 15,900 |
| 2020-03-03 | $15.70 | $15.70 | $15.40 | $15.40 | $15.40 | 20,877 |
| 2020-03-02 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2020-02-28 | $15.37 | $15.37 | $15.10 | $15.10 | $15.10 | 200 |
| 2020-02-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 3,000 |
| 2020-02-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2020-02-25 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2020-02-24 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2020-02-21 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2020-02-20 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2020-02-19 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2020-02-18 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 101 |
| 2020-02-14 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2020-02-13 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 200 |
| 2020-02-12 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2020-02-11 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2020-02-10 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2020-02-07 | $18.00 | $18.00 | $16.67 | $16.67 | $16.67 | 200 |
| 2020-02-06 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 2,750 |
| 2020-02-05 | $16.80 | $16.90 | $16.77 | $16.77 | $16.77 | 700 |
| 2020-02-04 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2020-02-03 | $16.60 | $16.67 | $16.60 | $16.67 | $16.67 | 500 |
| 2020-01-31 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2020-01-29 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2020-01-28 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 100 |
| 2020-01-27 | $16.24 | $16.24 | $16.00 | $16.04 | $16.04 | 11,529 |
| 2020-01-24 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2020-01-23 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2020-01-22 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2020-01-21 | $16.10 | $16.24 | $16.10 | $16.24 | $16.24 | 361 |
| 2020-01-17 | $16.20 | $16.20 | $16.19 | $16.19 | $16.19 | 2,600 |
| 2020-01-16 | $16.05 | $16.20 | $16.05 | $16.20 | $16.20 | 610 |
| 2020-01-15 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2020-01-14 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2020-01-13 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2020-01-10 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 100 |
| 2020-01-09 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2020-01-08 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2020-01-07 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2020-01-06 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 100 |
| 2020-01-03 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2020-01-02 | $16.39 | $16.39 | $16.26 | $16.26 | $16.26 | 1,400 |
| 2019-12-31 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2019-12-30 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2019-12-27 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2019-12-26 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2019-12-24 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 100 |
| 2019-12-23 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
| 2019-12-20 | $16.47 | $16.47 | $16.22 | $16.22 | $16.22 | 1,300 |
| 2019-12-19 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2019-12-18 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2019-12-17 | $16.45 | $16.63 | $16.35 | $16.63 | $16.63 | 17,400 |
| 2019-12-16 | $16.40 | $16.43 | $16.40 | $16.43 | $16.43 | 9,400 |
| 2019-12-13 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2019-12-12 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2019-12-11 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 1 |
| 2019-12-10 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2019-12-09 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2019-12-06 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 592 |
| 2019-12-05 | $16.15 | $16.25 | $16.15 | $16.25 | $16.25 | 700 |
| 2019-12-04 | $16.25 | $16.25 | $16.00 | $16.14 | $16.14 | 12,100 |
| 2019-12-03 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 100 |
| 2019-12-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2019-11-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2019-11-27 | $15.80 | $16.50 | $15.80 | $16.50 | $16.50 | 1,200 |
| 2019-11-26 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 20 |
| 2019-11-25 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2019-11-22 | $16.44 | $16.44 | $16.29 | $16.30 | $16.30 | 1,450 |
| 2019-11-21 | $16.37 | $16.44 | $16.37 | $16.44 | $16.44 | 2,800 |
| 2019-11-20 | $16.39 | $16.40 | $16.39 | $16.40 | $16.40 | 781 |
| 2019-11-19 | $16.31 | $16.36 | $16.29 | $16.36 | $16.36 | 1,141 |
| 2019-11-18 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2019-11-15 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 141 |
| 2019-11-14 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2019-11-13 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2019-11-12 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2019-11-11 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2019-11-08 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2019-11-07 | $16.45 | $16.56 | $16.43 | $16.43 | $16.43 | 5,600 |
| 2019-11-06 | $16.38 | $16.45 | $16.38 | $16.45 | $16.45 | 2,600 |
| 2019-11-05 | $16.33 | $16.34 | $16.33 | $16.34 | $16.34 | 1,500 |
| 2019-11-04 | $16.22 | $16.29 | $16.22 | $16.28 | $16.28 | 2,000 |
| 2019-11-01 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 20 |
| 2019-10-31 | $16.53 | $16.53 | $15.87 | $16.16 | $16.16 | 2,700 |
| 2019-10-30 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2019-10-29 | $16.61 | $16.67 | $16.61 | $16.65 | $16.65 | 5,210 |
| 2019-10-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2019-10-25 | $16.55 | $16.55 | $16.50 | $16.50 | $16.50 | 1,100 |
| 2019-10-24 | $16.37 | $16.55 | $16.34 | $16.55 | $16.55 | 11,215 |
| 2019-10-23 | $16.20 | $16.20 | $16.14 | $16.14 | $16.14 | 4,050 |
| 2019-10-22 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2019-10-21 | $16.35 | $16.40 | $16.30 | $16.30 | $16.30 | 18,908 |
| 2019-10-18 | $16.30 | $16.35 | $16.30 | $16.35 | $16.35 | 8,800 |
| 2019-10-17 | $16.33 | $16.40 | $16.15 | $16.30 | $16.30 | 16,310 |
| 2019-10-16 | $16.24 | $16.27 | $16.19 | $16.23 | $16.23 | 8,927 |
| 2019-10-15 | $15.98 | $16.20 | $15.98 | $16.20 | $16.20 | 19,805 |
| 2019-10-14 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 10,000 |
| 2019-10-11 | $15.78 | $15.95 | $15.78 | $15.95 | $15.95 | 15,957 |
| 2019-10-10 | $15.64 | $15.78 | $15.64 | $15.78 | $15.78 | 49,486 |
| 2019-10-09 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1 |
| 2019-10-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2019-10-07 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2019-10-04 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2019-10-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2019-10-02 | $15.64 | $15.70 | $15.64 | $15.70 | $15.70 | 348 |
| 2019-10-01 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2019-09-30 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2019-09-27 | $15.83 | $15.84 | $15.83 | $15.84 | $15.84 | 306 |
| 2019-09-26 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2019-09-25 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2019-09-24 | $15.72 | $15.72 | $15.67 | $15.67 | $15.67 | 1,000 |
| 2019-09-23 | $15.72 | $15.75 | $15.72 | $15.74 | $15.74 | 2,400 |
| 2019-09-20 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 200 |
| 2019-09-19 | $15.84 | $15.84 | $15.68 | $15.68 | $15.68 | 25,400 |
| 2019-09-18 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 300 |
| 2019-09-17 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2019-09-16 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 9,007 |
| 2019-09-13 | $15.74 | $15.74 | $15.57 | $15.65 | $15.65 | 7,800 |
| 2019-09-12 | $15.59 | $15.68 | $15.58 | $15.64 | $15.64 | 11,205 |
| 2019-09-11 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2019-09-10 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 100 |
| 2019-09-09 | $15.49 | $15.55 | $15.49 | $15.50 | $15.50 | 11,450 |
| 2019-09-06 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2019-09-05 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2019-09-04 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2019-09-03 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 177 |
| 2019-08-30 | $15.40 | $15.49 | $15.40 | $15.49 | $15.49 | 300 |
| 2019-08-29 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 6 |
| 2019-08-28 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2019-08-27 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 200 |
| 2019-08-26 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2019-08-23 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2019-08-22 | $15.43 | $15.43 | $15.40 | $15.40 | $15.40 | 42,349 |
| 2019-08-21 | $15.39 | $15.39 | $15.36 | $15.37 | $15.37 | 95,025 |
| 2019-08-20 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2019-08-19 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 900 |
| 2019-08-15 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 100 |
| 2019-08-14 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 100 |
| 2019-08-13 | $15.45 | $15.45 | $15.35 | $15.35 | $15.35 | 6,600 |
| 2019-08-12 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 20,000 |
| 2019-08-09 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 20,000 |
| 2019-08-08 | $15.04 | $15.45 | $15.04 | $15.35 | $15.35 | 19,541 |
| 2019-08-07 | $15.48 | $15.49 | $15.12 | $15.45 | $15.45 | 13,200 |
| 2019-08-06 | $15.48 | $15.49 | $15.12 | $15.45 | $15.45 | 13,248 |
| 2019-08-05 | $15.40 | $15.48 | $15.30 | $15.48 | $15.48 | 6,200 |
| 2019-08-02 | $15.40 | $15.48 | $15.30 | $15.48 | $15.48 | 6,200 |
| 2019-08-01 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 700 |
| 2019-07-31 | $15.45 | $15.59 | $15.45 | $15.55 | $15.55 | 105,557 |
| 2019-07-30 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1,597 |
| 2019-07-29 | $15.40 | $15.45 | $15.39 | $15.40 | $15.40 | 3,480 |
| 2019-07-26 | $15.24 | $15.45 | $15.24 | $15.40 | $15.40 | 27,696 |
| 2019-07-25 | $15.00 | $15.35 | $15.00 | $15.20 | $15.20 | 297,463 |
| 2019-07-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2019-07-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2019-07-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 750 |
| 2019-07-19 | $12.90 | $13.00 | $12.90 | $13.00 | $13.00 | 3,650 |
| 2019-07-18 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 3,547 |
| 2019-07-17 | $12.75 | $12.85 | $12.75 | $12.85 | $12.85 | 5,500 |
| 2019-07-16 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 6,600 |
| 2019-07-15 | $12.74 | $12.75 | $12.72 | $12.74 | $12.74 | 24,900 |
| 2019-07-12 | $12.74 | $12.74 | $12.70 | $12.70 | $12.70 | 10,000 |
| 2019-07-11 | $12.75 | $12.75 | $12.70 | $12.74 | $12.74 | 36,300 |
| 2019-07-10 | $12.72 | $12.75 | $12.70 | $12.75 | $12.75 | 20,681 |
| 2019-07-09 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 200 |
| 2019-07-08 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 2,000 |
| 2019-07-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2019-07-03 | $12.75 | $12.75 | $12.60 | $12.60 | $12.60 | 5,156 |
| 2019-07-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 408 |
| 2019-07-01 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2019-06-28 | $12.55 | $12.65 | $12.55 | $12.55 | $12.55 | 40,700 |
| 2019-06-27 | $12.55 | $12.55 | $12.50 | $12.50 | $12.50 | 15,100 |
| 2019-06-26 | $12.50 | $12.90 | $12.50 | $12.90 | $12.90 | 1,900 |
| 2019-06-25 | $12.65 | $12.65 | $12.64 | $12.65 | $12.65 | 23,209 |
| 2019-06-24 | $12.30 | $12.65 | $12.30 | $12.65 | $12.65 | 5,626 |
| 2019-06-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2019-06-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,000 |
| 2019-06-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2019-06-17 | $11.94 | $12.50 | $11.94 | $12.50 | $12.50 | 18,917 |
| 2019-06-14 | $11.19 | $11.75 | $11.19 | $11.75 | $11.75 | 9,110 |
| 2019-06-13 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2019-06-12 | $11.15 | $11.20 | $11.15 | $11.20 | $11.20 | 617 |
| 2019-06-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 600 |
| 2019-06-10 | $11.10 | $11.10 | $11.02 | $11.02 | $11.02 | 400 |
| 2019-06-06 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2019-06-05 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2019-06-03 | $11.15 | $11.15 | $11.11 | $11.11 | $11.11 | 1,200 |
| 2019-05-31 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2019-05-30 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2019-05-29 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2019-05-28 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2019-05-24 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2019-05-23 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2019-05-22 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 100 |
| 2019-05-21 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 1,117 |
| 2019-05-20 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 4,000 |
| 2019-05-17 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 1,000 |
| 2019-05-16 | $11.24 | $11.27 | $11.22 | $11.24 | $11.24 | 31,000 |
| 2019-05-15 | $11.24 | $11.24 | $11.22 | $11.22 | $11.22 | 8,000 |
| 2019-05-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 2,000 |
| 2019-05-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2019-05-10 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1,000 |
| 2019-05-09 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2019-05-08 | $11.26 | $11.26 | $11.23 | $11.23 | $11.23 | 14,833 |
| 2019-05-07 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2019-05-06 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2019-05-03 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2019-05-02 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 1,500 |
| 2019-05-01 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2019-04-30 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2019-04-29 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 1,000 |
| 2019-04-25 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2019-04-24 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2019-04-23 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2019-04-22 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2019-04-18 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 500 |
| 2019-04-17 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 100 |
| 2019-04-15 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2019-04-12 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2019-04-11 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2019-04-10 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2019-04-09 | $11.25 | $11.25 | $11.10 | $11.15 | $11.15 | 17,000 |
| 2019-04-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2019-04-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2019-04-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 16,000 |
| 2019-04-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2019-04-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 400 |
| 2019-04-01 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2019-03-29 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2019-03-28 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 100 |
| 2019-03-27 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 500 |
| 2019-03-26 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2019-03-25 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 100 |
| 2019-03-22 | $11.35 | $11.35 | $11.32 | $11.32 | $11.32 | 300 |
| 2019-03-21 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 300 |
| 2019-03-20 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2019-03-19 | $11.50 | $11.50 | $11.40 | $11.40 | $11.40 | 3,000 |
| 2019-03-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2,000 |
| 2019-03-15 | $11.40 | $11.45 | $11.40 | $11.45 | $11.45 | 3,000 |
| 2019-03-14 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2019-03-13 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2019-03-12 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 3,000 |
| 2019-03-11 | $11.40 | $11.40 | $11.32 | $11.40 | $11.40 | 1,300 |
| 2019-03-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2019-03-07 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2019-03-06 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2019-03-05 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 888 |
| 2019-03-04 | $11.50 | $11.50 | $11.32 | $11.40 | $11.40 | 4,500 |
| 2019-03-01 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2019-02-28 | $11.35 | $11.45 | $11.35 | $11.45 | $11.45 | 164,288 |
| 2019-02-27 | $11.32 | $11.37 | $11.32 | $11.37 | $11.37 | 1,326 |
| 2019-02-26 | $11.65 | $11.75 | $11.32 | $11.32 | $11.32 | 19,771 |
| 2019-02-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2,500 |
| 2019-02-21 | $11.56 | $11.56 | $11.27 | $11.27 | $11.27 | 2,700 |
| 2019-02-20 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2019-02-15 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 125 |
| 2019-02-14 | $11.35 | $11.50 | $11.35 | $11.50 | $11.50 | 411 |
| 2019-02-13 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-02-12 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-02-11 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-02-08 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 600 |
| 2019-02-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2019-02-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2019-02-05 | $10.70 | $10.75 | $10.70 | $10.75 | $10.75 | 4,000 |
| 2019-02-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2019-02-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 100 |
| 2019-01-31 | $10.58 | $10.63 | $10.58 | $10.60 | $10.60 | 600 |
| 2019-01-30 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2019-01-29 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 100 |
| 2019-01-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-01-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,200 |
| 2019-01-24 | $10.16 | $10.35 | $10.16 | $10.35 | $10.35 | 10,100 |
| 2019-01-23 | $10.15 | $10.20 | $10.15 | $10.20 | $10.20 | 4,500 |
| 2019-01-22 | $10.15 | $10.25 | $10.11 | $10.14 | $10.14 | 4,200 |
| 2019-01-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-01-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-01-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-01-15 | $10.21 | $10.21 | $10.10 | $10.10 | $10.10 | 9,500 |
| 2019-01-14 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2019-01-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2019-01-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2019-01-09 | $10.10 | $10.16 | $10.06 | $10.16 | $10.16 | 46,000 |
| 2019-01-08 | $10.08 | $10.08 | $10.05 | $10.05 | $10.05 | 49,400 |
| 2019-01-07 | $10.07 | $10.10 | $10.02 | $10.08 | $10.08 | 74,290 |
| 2019-01-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-01-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-12-31 | $10.20 | $10.20 | $10.12 | $10.20 | $10.20 | 12,050 |
| 2018-12-27 | $10.17 | $10.20 | $10.17 | $10.20 | $10.20 | 450 |
| 2018-12-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-12-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 4,520 |
| 2018-12-21 | $10.40 | $10.40 | $10.16 | $10.16 | $10.16 | 3,175 |
| 2018-12-20 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 100 |
| 2018-12-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2,000 |
| 2018-12-14 | $11.00 | $11.00 | $10.61 | $10.61 | $10.61 | 34,700 |
| 2018-12-13 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2018-12-12 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2018-12-11 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 4 |
| 2018-12-10 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 24,500 |
| 2018-12-07 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2018-12-06 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 300 |
| 2018-12-04 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 45,000 |
| 2018-12-03 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 20,000 |
| 2018-11-30 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 300 |
| 2018-11-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2018-11-28 | $11.01 | $11.01 | $10.75 | $10.80 | $10.80 | 6,000 |
| 2018-11-27 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 50,040 |
| 2018-11-26 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1,767 |
| 2018-11-21 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2018-11-20 | $11.25 | $11.25 | $11.10 | $11.11 | $11.11 | 10,410 |
| 2018-11-19 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 100 |
| 2018-11-16 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2018-11-15 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 100 |
| 2018-11-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1,500 |
| 2018-11-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2018-11-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2018-11-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 100 |
| 2018-11-08 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2018-11-07 | $11.50 | $11.60 | $11.30 | $11.45 | $11.45 | 15,030 |
| 2018-11-06 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2018-11-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 10,000 |
| 2018-11-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2018-11-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2018-10-31 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 600 |
| 2018-10-30 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2018-10-29 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 200 |
| 2018-10-26 | $11.65 | $11.70 | $11.50 | $11.50 | $11.50 | 7,890 |
| 2018-10-25 | $11.61 | $11.70 | $11.61 | $11.70 | $11.70 | 2,600 |
| 2018-10-24 | $13.00 | $13.00 | $11.20 | $11.62 | $11.62 | 15,300 |
| 2018-10-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2018-10-22 | $13.05 | $13.05 | $13.00 | $13.00 | $13.00 | 400 |
| 2018-10-19 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2018-10-18 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2018-10-17 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 1,000 |
| 2018-10-16 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2018-10-15 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2018-10-12 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2018-10-11 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2018-10-10 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2018-10-09 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2018-10-08 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2018-10-05 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2018-10-04 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2018-10-03 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2018-10-02 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2018-10-01 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2018-09-28 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2018-09-27 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2018-09-26 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2018-09-25 | $13.45 | $13.45 | $13.35 | $13.35 | $13.35 | 10,100 |
| 2018-09-24 | $13.35 | $13.45 | $13.35 | $13.45 | $13.45 | 9,000 |
| 2018-09-21 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2018-09-20 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2018-09-19 | $13.35 | $13.40 | $13.05 | $13.05 | $13.05 | 1,450 |
| 2018-09-18 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2018-09-17 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2018-09-14 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2018-09-13 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2018-09-12 | $13.35 | $13.40 | $13.35 | $13.40 | $13.40 | 1,100 |
| 2018-09-11 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2018-09-10 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2018-09-07 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2018-09-06 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2018-09-05 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2018-09-04 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 10,000 |
| 2018-08-31 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2018-08-30 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2018-08-29 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2018-08-28 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2018-08-27 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2018-08-24 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2018-08-23 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2018-08-22 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2018-08-21 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2018-08-20 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 100 |
| 2018-08-17 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 3,900 |
| 2018-08-16 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2018-08-15 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 500 |
| 2018-08-14 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2018-08-13 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2018-08-10 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2018-08-09 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2018-08-08 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2018-08-07 | $13.30 | $13.34 | $13.20 | $13.34 | $13.34 | 10,617 |
| 2018-08-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2018-08-03 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 200 |
| 2018-08-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2018-08-01 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 1,000 |
| 2018-07-31 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2018-07-30 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2018-07-27 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2018-07-26 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2018-07-25 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2018-07-24 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2018-07-23 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2018-07-20 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2018-07-19 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2018-07-18 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2018-07-17 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2018-07-16 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 300 |
| 2018-07-13 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2018-07-12 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 7,500 |
| 2018-07-11 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-07-10 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-07-09 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-07-06 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-07-05 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-07-03 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-07-02 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-06-29 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-06-28 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-06-27 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-06-26 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-06-25 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-06-22 | $13.25 | $13.30 | $13.20 | $13.20 | $13.20 | 25,550 |
| 2018-06-21 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2018-06-20 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 200 |
| 2018-06-19 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 50 |
| 2018-06-18 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 600 |
| 2018-06-15 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 150 |
| 2018-06-14 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2018-06-13 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 2,500 |
| 2018-06-12 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-06-11 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-06-08 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-06-07 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-06-06 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-06-05 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-06-04 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 1,183 |
| 2018-06-01 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-05-31 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 10,100 |
| 2018-05-30 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-05-29 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-05-25 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 10,000 |
| 2018-05-24 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-05-23 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-05-22 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-05-21 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 3,800 |
| 2018-05-18 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2018-05-17 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2018-05-16 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2018-05-15 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2018-05-14 | $13.25 | $13.25 | $13.05 | $13.05 | $13.05 | 15,000 |
| 2018-05-11 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-05-10 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-05-09 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-05-08 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-05-07 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-05-04 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-05-03 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 50 |
| 2018-05-02 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-05-01 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-04-30 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-04-27 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-04-26 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-04-25 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 2,500 |
| 2018-04-24 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2018-04-23 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 17,000 |
| 2018-04-20 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-04-19 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 5,000 |
| 2018-04-18 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-04-17 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 800 |
| 2018-04-16 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-04-13 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-04-12 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 14,000 |
| 2018-04-11 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-04-10 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 75,000 |
| 2018-04-09 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-04-06 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-04-05 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 2,500 |
| 2018-04-04 | $13.25 | $13.25 | $13.10 | $13.10 | $13.10 | 5,600 |
| 2018-04-03 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2018-04-02 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2018-03-29 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2018-03-28 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2018-03-27 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2018-03-26 | $13.25 | $13.40 | $13.25 | $13.32 | $13.32 | 2,800 |
| 2018-03-23 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2018-03-22 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 5,000 |
| 2018-03-21 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 200 |
| 2018-03-20 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2018-03-19 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 8,300 |
| 2018-03-16 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2018-03-15 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 5,277 |
| 2018-03-14 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 785 |
| 2018-03-13 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2018-03-12 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 3,900 |
| 2018-03-09 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 150 |
| 2018-03-08 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2018-03-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2018-03-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2018-03-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2018-03-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 200 |
| 2018-03-01 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2018-02-28 | $13.35 | $13.35 | $13.11 | $13.11 | $13.11 | 15,690 |
| 2018-02-27 | $13.30 | $13.35 | $13.30 | $13.35 | $13.35 | 6,475 |
| 2018-02-26 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2018-02-23 | $13.40 | $13.40 | $13.05 | $13.26 | $13.26 | 28,105 |
| 2018-02-22 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2018-02-21 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2018-02-20 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 100 |
| 2018-02-16 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2018-02-15 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2018-02-14 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 2,500 |
| 2018-02-13 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 200 |
| 2018-02-12 | $13.30 | $13.35 | $13.30 | $13.35 | $13.35 | 1,100 |
| 2018-02-09 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 3,900 |
| 2018-02-08 | $13.26 | $13.26 | $13.25 | $13.25 | $13.25 | 1,000 |
| 2018-02-07 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2018-02-06 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2018-02-05 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2018-02-02 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 300 |
| 2018-02-01 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2018-01-31 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 2,155 |
| 2018-01-30 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 1,000 |
| 2018-01-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2018-01-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2018-01-25 | $13.30 | $13.50 | $13.30 | $13.50 | $13.50 | 590 |
| 2018-01-24 | $13.25 | $13.25 | $13.10 | $13.25 | $13.25 | 3,265 |
| 2018-01-23 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-01-22 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-01-19 | $13.00 | $13.10 | $13.00 | $13.10 | $13.10 | 7,623 |
| 2018-01-18 | $14.00 | $14.25 | $14.00 | $14.20 | $14.20 | 4,120 |
| 2018-01-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2018-01-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2018-01-12 | $13.30 | $13.50 | $13.30 | $13.50 | $13.50 | 1,000 |
| 2018-01-11 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-01-10 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-01-09 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-01-08 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-01-05 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-01-04 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 1,500 |
| 2018-01-03 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 500 |
| 2018-01-02 | $13.10 | $13.10 | $13.02 | $13.05 | $13.05 | 1,600 |
| 2017-12-29 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2017-12-28 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2017-12-27 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 3,620 |
| 2017-12-26 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 200 |
| 2017-12-22 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2017-12-21 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 100 |
| 2017-12-20 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2017-12-19 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2017-12-18 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2017-12-15 | $13.05 | $13.10 | $13.05 | $13.10 | $13.10 | 12,100 |
| 2017-12-14 | $13.20 | $13.20 | $13.02 | $13.02 | $13.02 | 8,300 |
| 2017-12-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 30,000 |
| 2017-12-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-12-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,000 |
| 2017-12-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-12-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-12-06 | $12.95 | $13.00 | $12.95 | $13.00 | $13.00 | 4,750 |
| 2017-12-05 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2017-12-04 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2017-11-28 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2017-11-27 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 100 |
| 2017-11-24 | $13.20 | $13.20 | $13.19 | $13.19 | $13.19 | 6,854 |
| 2017-11-22 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2017-11-21 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2017-11-20 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 703 |
| 2017-11-17 | $13.20 | $13.20 | $13.10 | $13.15 | $13.15 | 4,700 |
| 2017-11-16 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 1,100 |
| 2017-11-15 | $13.15 | $13.15 | $13.05 | $13.05 | $13.05 | 225 |
| 2017-11-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-11-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-11-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-11-09 | $12.75 | $13.00 | $12.75 | $13.00 | $13.00 | 14,873 |
| 2017-11-08 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2017-11-07 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2017-11-06 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2017-11-03 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2017-11-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2017-11-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 600 |
| 2017-10-31 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2017-10-30 | $12.80 | $12.80 | $12.75 | $12.75 | $12.75 | 13,501 |
| 2017-10-27 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 1,500 |
| 2017-10-26 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2017-10-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2017-10-24 | $13.05 | $13.05 | $12.75 | $12.75 | $12.75 | 2,000 |
| 2017-10-23 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2017-10-20 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2017-10-19 | $13.10 | $13.20 | $13.10 | $13.20 | $13.20 | 2,255 |
| 2017-10-18 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2017-10-17 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2017-10-16 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2017-10-13 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 1,200 |
| 2017-10-12 | $13.80 | $13.80 | $13.25 | $13.25 | $13.25 | 1,400 |
| 2017-10-11 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 100 |
| 2017-10-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-10-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-10-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-10-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-10-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-09-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-09-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-09-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-09-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-09-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 75 |
| 2017-09-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-09-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-09-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-09-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 35 |
Gold Coast Bancorp Inc (GLDT) News Headlines
Recent Gold Coast Bancorp Inc (GLDT) News
Similar Companies to Gold Coast Bancorp Inc (GLDT) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |