Great American Bancorp, Inc. - Price History
Stock symbol GTPS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GTPS (Great American Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $34.70 | $34.70 |
| December 2023 | $34.70 | $34.70 |
| November 2023 | $35.47 | $35.47 |
| October 2023 | $34.30 | $34.30 |
| September 2023 | $34.50 | $34.50 |
| August 2023 | $33.90 | $34.10 |
| July 2023 | $34.80 | $35 |
| June 2023 | $33.31 | $33.50 |
| May 2023 | $32.62 | $33 |
| April 2023 | $31.13 | $31.50 |
| March 2023 | $32.86 | $33.25 |
| February 2023 | $32.69 | $33.25 |
| January 2023 | $30.72 | $31.25 |
| December 2022 | $30.48 | $31 |
| November 2022 | $30.95 | $31.65 |
| October 2022 | $31.29 | $32 |
| September 2022 | $31.29 | $32 |
| August 2022 | $31.18 | $32.05 |
| July 2022 | $31.17 | $32.04 |
| June 2022 | $31.23 | $32.10 |
| May 2022 | $31.06 | $32.10 |
| April 2022 | $32.08 | $33.15 |
| March 2022 | $32.80 | $33.90 |
| February 2022 | $32.72 | $34 |
| January 2022 | $31.76 | $33 |
| December 2021 | $32.72 | $34 |
| November 2021 | $31.60 | $33 |
| October 2021 | $32.20 | $33.62 |
| September 2021 | $32.20 | $33.62 |
| August 2021 | $31.78 | $33.35 |
| July 2021 | $31.92 | $33.50 |
| June 2021 | $31.74 | $33.31 |
| May 2021 | $31.57 | $33.30 |
| April 2021 | $33.42 | $35.25 |
| March 2021 | $30.81 | $32.50 |
| February 2021 | $30.18 | $32 |
| January 2021 | $32.54 | $34.50 |
| December 2020 | $28.53 | $30.25 |
| November 2020 | $30.01 | $32 |
| October 2020 | $26.74 | $28.51 |
| September 2020 | $28.60 | $30.50 |
| August 2020 | $25.63 | $27.50 |
| July 2020 | $25.63 | $27.50 |
| June 2020 | $28.76 | $30.85 |
| May 2020 | $25.94 | $28 |
| April 2020 | $25.94 | $28 |
| March 2020 | $19.45 | $21 |
| February 2020 | $29.77 | $32.33 |
| January 2020 | $30.16 | $32.75 |
| December 2019 | $30.34 | $32.95 |
| November 2019 | $30.23 | $33 |
| October 2019 | $30.22 | $32.99 |
| September 2019 | $29.82 | $32.55 |
| August 2019 | $30.07 | $33 |
| July 2019 | $29.62 | $32.50 |
| June 2019 | $28.75 | $31.55 |
| May 2019 | $29.68 | $32.75 |
| April 2019 | $29.91 | $33 |
| March 2019 | $30.21 | $33.50 |
| February 2019 | $30.66 | $34 |
| January 2019 | $27.95 | $31 |
| December 2018 | $25.81 | $28.62 |
| November 2018 | $28.81 | $32.10 |
| October 2018 | $30.07 | $33.50 |
| September 2018 | $29.62 | $33 |
| August 2018 | $29.27 | $32.75 |
| July 2018 | $28.60 | $32 |
| June 2018 | $28.47 | $31.85 |
| May 2018 | $28.13 | $31.61 |
| April 2018 | $28.40 | $31.91 |
| March 2018 | $28.48 | $32 |
| February 2018 | $29.24 | $33 |
| January 2018 | $29.24 | $33 |
| December 2017 | $26.63 | $30.05 |
| November 2017 | $30.77 | $34.90 |
| October 2017 | $30.77 | $34.90 |
| September 2017 | $30.64 | $34.90 |
| August 2017 | $30.60 | $34.85 |
| July 2017 | $25.90 | $29.50 |
| June 2017 | $25.68 | $29.25 |
| May 2017 | $26.61 | $30.45 |
| April 2017 | $27.96 | $32 |
| March 2017 | $28.71 | $33 |
| February 2017 | $27.02 | $31.05 |
| January 2017 | $24.02 | $27.61 |
| December 2016 | $23.50 | $27.15 |
| November 2016 | $22.29 | $25.75 |
| October 2016 | $22.50 | $26 |
| September 2016 | $20.34 | $23.50 |
| August 2016 | $21.08 | $24.50 |
| July 2016 | $20.22 | $23.50 |
| June 2016 | $19.66 | $22.85 |
| May 2016 | $20.48 | $23.95 |
| April 2016 | $19.74 | $23.08 |
| March 2016 | $19.39 | $22.68 |
| February 2016 | $19.22 | $22.61 |
| January 2016 | $19.97 | $23.50 |
| December 2015 | $19.55 | $23 |
| November 2015 | $18.62 | $22.05 |
| October 2015 | $19 | $22.50 |
| September 2015 | $19 | $22.50 |
| August 2015 | $21 | $25 |
| July 2015 | $20.16 | $24 |
| June 2015 | $19.32 | $23 |
| May 2015 | $21.50 | $25.75 |
| April 2015 | $20.96 | $25.10 |
| March 2015 | $20.96 | $25.10 |
| February 2015 | $21.60 | $26 |
| January 2015 | $20.35 | $24.50 |
| December 2014 | $18.48 | $22.25 |
| November 2014 | $18.36 | $22.25 |
| October 2014 | $19.40 | $23.50 |
| September 2014 | $20.23 | $24.51 |
| August 2014 | $22.98 | $28 |
| July 2014 | $19.71 | $24.01 |
| June 2014 | $20.52 | $25 |
| May 2014 | $21.22 | $26 |
| April 2014 | $21.22 | $26 |
| March 2014 | $20.42 | $25.02 |
| February 2014 | $22.73 | $28 |
| January 2014 | $25.98 | $32 |
| December 2013 | $25.98 | $32 |
| November 2013 | $25.88 | $32 |
| October 2013 | $29.11 | $36 |
| September 2013 | $26.28 | $32.50 |
| August 2013 | $25.97 | $32.25 |
| July 2013 | $26.57 | $33 |
| June 2013 | $26.98 | $33.50 |
| May 2013 | $27.32 | $34 |
| April 2013 | $27.26 | $34 |
| March 2013 | $27.26 | $34 |
| February 2013 | $25.96 | $32.50 |
| January 2013 | $25.56 | $32 |
| December 2012 | $25.64 | $32.11 |
| November 2012 | $27.83 | $35 |
| October 2012 | $28.63 | $36 |
| September 2012 | $29.42 | $37 |
| August 2012 | $27.72 | $35 |
| July 2012 | $28.52 | $36 |
| June 2012 | $30.89 | $39 |
| May 2012 | $30.84 | $39 |
| April 2012 | $30.78 | $39 |
| March 2012 | $29.20 | $37 |
| February 2012 | $29.09 | $37 |
| January 2012 | $28.31 | $36 |
| December 2011 | $28.98 | $37 |
| November 2011 | $30.55 | $39 |
| October 2011 | $28.98 | $37 |
| September 2011 | $28.98 | $37 |
| August 2011 | $28.87 | $37 |
| July 2011 | $28.87 | $37 |
| June 2011 | $28.93 | $37 |
| May 2011 | $28.76 | $37 |
| April 2011 | $28.84 | $37.10 |
| March 2011 | $28.76 | $37 |
| February 2011 | $28.66 | $37 |
| January 2011 | $28.66 | $37 |
| December 2010 | $27.11 | $35 |
| November 2010 | $27 | $35 |
| October 2010 | $27 | $35 |
| September 2010 | $26.51 | $34.50 |
| August 2010 | $26.51 | $34.50 |
| July 2010 | $26.70 | $34.75 |
| June 2010 | $26.12 | $34 |
| May 2010 | $26.59 | $34.75 |
| April 2010 | $26.78 | $35 |
| March 2010 | $26.78 | $35 |
| February 2010 | $26.29 | $34.50 |
| January 2010 | $26.29 | $34.50 |
| December 2009 | $24.01 | $31.50 |
| November 2009 | $23.52 | $31 |
| October 2009 | $24.09 | $31.75 |
| September 2009 | $23.71 | $31.25 |
| August 2009 | $23.41 | $31 |
| July 2009 | $22.66 | $30 |
| June 2009 | $23.41 | $31 |
| May 2009 | $20.71 | $27.50 |
| April 2009 | $20.68 | $27.50 |
| March 2009 | $20.20 | $27 |
| February 2009 | $22.07 | $29.50 |
| January 2009 | $22.44 | $30 |
| December 2008 | $23.56 | $31.50 |
| November 2008 | $24.20 | $32.50 |
| October 2008 | $22.34 | $30 |
| September 2008 | $23.64 | $31.75 |
| August 2008 | $23.35 | $31.50 |
| July 2008 | $22.98 | $31 |
| June 2008 | $24.84 | $33.50 |
| May 2008 | $24.36 | $33 |
| April 2008 | $24.36 | $33 |
| March 2008 | $24.36 | $33 |
| February 2008 | $23.54 | $32 |
| January 2008 | $23.17 | $31.50 |
| December 2007 | $23.72 | $32.25 |
| November 2007 | $22.72 | $31 |
| October 2007 | $23.12 | $31.55 |
| September 2007 | $23.23 | $31.65 |
| August 2007 | $23.10 | $31.65 |
| July 2007 | $23.91 | $32.75 |
| June 2007 | $24.09 | $33 |
| May 2007 | $24.34 | $33.45 |
| April 2007 | $24.37 | $33.50 |
| March 2007 | $24.01 | $33 |
| February 2007 | $24.11 | $33.25 |
| January 2007 | $24.20 | $33.37 |
| December 2006 | $24.66 | $34 |
| November 2006 | $23.92 | $33.10 |
| October 2006 | $24.57 | $34 |
| September 2006 | $24.20 | $33.49 |
| August 2006 | $24.13 | $33.50 |
| July 2006 | $23.77 | $33 |
| June 2006 | $24.31 | $33.75 |
| May 2006 | $24.05 | $33.50 |
| April 2006 | $24.59 | $34.25 |
| March 2006 | $23.34 | $32.50 |
| February 2006 | $23.08 | $32.25 |
| January 2006 | $24.33 | $34 |
| December 2005 | $24.33 | $34 |
| November 2005 | $23.75 | $33.30 |
| October 2005 | $24.61 | $34.50 |
| September 2005 | $24.43 | $34.25 |
| August 2005 | $24.17 | $34 |
| July 2005 | $23.99 | $33.75 |
| June 2005 | $23.82 | $33.50 |
| May 2005 | $23.38 | $33 |
| April 2005 | $22.85 | $32.25 |
| March 2005 | $22.14 | $31.25 |
| February 2005 | $21 | $29.75 |
| January 2005 | $20.12 | $28.50 |
| December 2004 | $18.71 | $26.50 |
| November 2004 | $17.94 | $25.51 |
| October 2004 | $18.28 | $26 |
| September 2004 | $21.37 | $30.40 |
| August 2004 | $17.51 | $25 |
| July 2004 | $18.07 | $25.80 |
| June 2004 | $23.47 | $33.50 |
| May 2004 | $23.24 | $33.29 |
| April 2004 | $22.69 | $32.50 |
| March 2004 | $24.41 | $34.96 |
| February 2004 | $23.66 | $34 |
| January 2004 | $24.36 | $35 |
| December 2003 | $24.37 | $35.01 |
| November 2003 | $24.11 | $34.75 |
| October 2003 | $23.93 | $34.50 |
| September 2003 | $23.52 | $33.90 |
| August 2003 | $22.92 | $33.15 |
| July 2003 | $23.08 | $33.37 |
| June 2003 | $21.44 | $31 |
| May 2003 | $21.25 | $30.84 |
| April 2003 | $20.74 | $30.10 |
| March 2003 | $20.46 | $29.69 |
| February 2003 | $20.56 | $29.95 |
| January 2003 | $21.10 | $30.74 |
| December 2002 | $19.43 | $28.30 |
| November 2002 | $18.12 | $26.50 |
| October 2002 | $17.31 | $25.31 |
| September 2002 | $16.76 | $24.51 |
| August 2002 | $16.68 | $24.50 |
| July 2002 | $16.33 | $23.99 |
| June 2002 | $15.18 | $22.30 |
| May 2002 | $15.61 | $23.05 |
| April 2002 | $15.24 | $22.50 |
| March 2002 | $14.60 | $21.55 |
| February 2002 | $14.17 | $21.03 |
| January 2002 | $13.64 | $20.25 |
| December 2001 | $15.31 | $22.72 |
| November 2001 | $12.73 | $19 |
| October 2001 | $12.08 | $18.03 |
| September 2001 | $11.69 | $17.45 |
| August 2001 | $11.44 | $17.18 |
| July 2001 | $10.65 | $16 |
| June 2001 | $10.55 | $15.85 |
| May 2001 | $10.45 | $15.81 |
| April 2001 | $10.35 | $15.65 |
| March 2001 | $9.83 | $14.88 |
| February 2001 | $10.75 | $16.38 |
| January 2001 | $9.64 | $14.69 |
| December 2000 | $8.86 | $13.50 |
| November 2000 | $9.24 | $14.19 |
| October 2000 | $9.20 | $14.12 |
| September 2000 | $9.77 | $15 |
| August 2000 | $9.21 | $14.25 |
| July 2000 | $8.56 | $13.25 |
| June 2000 | $8.56 | $13.25 |
| May 2000 | $9.04 | $14.12 |
| April 2000 | $8.72 | $13.62 |
| March 2000 | $8.12 | $12.69 |
| February 2000 | $6.89 | $10.88 |
| January 2000 | $7.92 | $12.50 |
| December 1999 | $7.85 | $12.38 |
| November 1999 | $8.88 | $14.12 |
| October 1999 | $8.41 | $13.38 |
| September 1999 | $8.33 | $13.25 |
| August 1999 | $9.67 | $15.50 |
| July 1999 | $9 | $14.44 |
| June 1999 | $8.65 | $13.88 |
| May 1999 | $9.28 | $15 |
| April 1999 | $9.90 | $16 |
| March 1999 | $9.59 | $15.50 |
| February 1999 | $9.41 | $15.31 |
| January 1999 | $8.60 | $14 |
| December 1998 | $8.91 | $14.50 |
| November 1998 | $9.75 | $16 |
| October 1998 | $10.36 | $17 |
| September 1998 | $10.89 | $17.88 |
| August 1998 | $9.84 | $16.25 |
| July 1998 | $13.16 | $21.75 |
| June 1998 | $13.16 | $21.75 |
| May 1998 | $12.95 | $21.50 |
| April 1998 | $13.25 | $22 |
| March 1998 | $12.57 | $20.88 |
| February 1998 | $11.84 | $19.75 |
| January 1998 | $11.84 | $19.75 |
| December 1997 | $11.38 | $19 |
| November 1997 | $11.32 | $19 |
| October 1997 | $11.32 | $19 |
| September 1997 | $11.47 | $19.25 |
| August 1997 | $10.67 | $18 |
| July 1997 | $9.93 | $16.75 |
| June 1997 | $9.78 | $16.50 |
| May 1997 | $9.28 | $15.75 |
| April 1997 | $9.28 | $15.75 |
| March 1997 | $9.72 | $16.50 |
| February 1997 | $9.29 | $15.88 |
| January 1997 | $9.18 | $15.69 |
| December 1996 | $8.67 | $14.81 |
| November 1996 | $8.57 | $14.75 |
| October 1996 | $8.28 | $14.25 |
| September 1996 | $7.99 | $13.75 |
| August 1996 | $7.72 | $13.38 |
| July 1996 | $7.79 | $13.50 |
| June 1996 | $8.22 | $14.25 |
| May 1996 | $8.02 | $14 |
| April 1996 | $7.88 | $13.75 |
| March 1996 | $8.17 | $14.25 |
| February 1996 | $8.31 | $14.50 |
| January 1996 | $7.87 | $14 |
| December 1995 | $8.19 | $14.56 |
| November 1995 | $8.01 | $14.25 |
| October 1995 | $7.59 | $13.50 |
| September 1995 | $7.52 | $13.38 |
| August 1995 | $7.45 | $13.25 |
| July 1995 | $6.75 | $12 |
| June 1995 | $6.89 | $12.25 |
GTPS
Price: $34.70
52 week price:
Dividend Yield: 2.33%
5-year range yield:
Forward Dividend Yield: 2.31%
Payout Ratio: 48.48%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 1.65 USD
P/E Ratio: 79.95
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 1700
Market Capitalization: 19.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR5: 4.29%
DGR10: 2.14%
DGR20: 2.35%