Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: GNS )

0.3080 -0.0058 (-1.85%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.700 3.900 3.370 3.570 2,316,764 -0.37(-9.39%)
Feb 27, 2023 4.860 4.900 3.700 3.940 2,675,459 -0.51(-11.46%)
Feb 24, 2023 4.860 4.940 4.200 4.450 2,326,654 -0.58(-11.53%)
Feb 23, 2023 5.220 5.300 4.880 5.030 1,870,843 -0.23(-4.37%)
Feb 22, 2023 5.180 5.550 5.150 5.260 1,614,280 -0.03(-0.57%)
Feb 21, 2023 5.690 5.900 5.110 5.290 2,549,946 -0.56(-9.57%)
Feb 17, 2023 6.110 6.166 5.650 5.850 3,334,987 -0.53(-8.31%)
Feb 16, 2023 6.460 7.200 6.152 6.380 12,707,767 -0.07(-1.09%)
Feb 15, 2023 6.010 6.470 5.850 6.450 3,208,554 +0.32(+5.22%)
Feb 14, 2023 6.230 6.380 5.820 6.130 2,428,438 -0.22(-3.46%)
Feb 13, 2023 6.160 7.080 6.080 6.350 7,475,424 +0.07(+1.11%)
Feb 10, 2023 5.380 6.364 5.330 6.280 4,619,753 +0.68(+12.14%)
Feb 09, 2023 6.150 6.331 4.840 5.600 6,267,214 -0.66(-10.54%)
Feb 08, 2023 6.360 6.620 5.950 6.260 3,990,277 +0.02(+0.32%)
Feb 07, 2023 6.510 6.850 5.800 6.240 5,636,752 -0.81(-11.49%)
Feb 06, 2023 6.740 7.330 6.630 7.050 7,595,874 +0.29(+4.29%)
Feb 03, 2023 7.050 7.360 6.550 6.760 8,715,846 -0.33(-4.65%)
Feb 02, 2023 7.070 7.990 6.200 7.090 51,966,728 +1.79(+33.77%)
Feb 01, 2023 5.470 5.690 4.900 5.300 9,350,079 -0.17(-3.11%)
Jan 31, 2023 5.220 5.860 4.950 5.470 27,043,244 +0.56(+11.41%)
Jan 30, 2023 5.610 7.270 4.800 4.910 114,208,544 +0.96(+24.30%)
Jan 27, 2023 3.200 4.200 3.100 3.950 26,953,292 +0.64(+19.34%)
Jan 26, 2023 3.980 4.300 3.100 3.310 21,163,596 -0.79(-19.27%)
Jan 25, 2023 4.250 4.690 4.000 4.100 28,272,554 -0.45(-9.89%)
Jan 24, 2023 4.400 5.500 3.920 4.550 81,832,264 -0.16(-3.40%)
Jan 23, 2023 3.440 6.280 2.800 4.710 163,782,608 +1.47(+45.37%)
Jan 20, 2023 5.070 5.190 2.770 3.240 231,767,120 +1.15(+55.02%)
Jan 19, 2023 0.8500 2.240 0.7401 2.090 261,313,088 +1.55(+290.29%)
Jan 18, 2023 0.6100 0.6200 0.5100 0.5355 5,812,978 -0.04(-7.51%)
Jan 17, 2023 0.6000 0.6478 0.5000 0.5790 14,630,217 +0.10(+22.15%)
Jan 13, 2023 0.5500 0.5900 0.4158 0.4740 4,908,728 +0.06(+14.19%)
Jan 12, 2023 0.4000 0.4199 0.3810 0.4151 203,946 +0.01(+2.75%)
Jan 11, 2023 0.3869 0.4500 0.3700 0.4040 104,179 +0.03(+7.73%)
Jan 10, 2023 0.3850 0.3899 0.3678 0.3750 52,243 +0.01(+3.79%)
Jan 09, 2023 0.4139 0.4139 0.3500 0.3613 103,056 -0.03(-8.67%)
Jan 06, 2023 0.3951 0.4249 0.3700 0.3956 70,523 +0.00(+0.15%)
Jan 05, 2023 0.4000 0.4200 0.3701 0.3950 106,571 +0.01(+2.36%)
Jan 04, 2023 0.3400 0.3985 0.3303 0.3859 169,291 +0.07(+22.43%)
Jan 03, 2023 0.3400 0.3400 0.3010 0.3152 69,268 -0.02(-4.57%)
Dec 30, 2022 0.3399 0.3400 0.3303 0.3303 34,556 -0.01(-2.85%)
Dec 29, 2022 0.3200 0.3400 0.3087 0.3400 168,075 +0.01(+3.06%)
Dec 28, 2022 0.3101 0.3397 0.3101 0.3299 73,642 +0.00(+1.51%)
Dec 27, 2022 0.3465 0.3466 0.3100 0.3250 29,385 -0.02(-6.23%)
Dec 23, 2022 0.3331 0.3466 0.3129 0.3466 26,365 +0.01(+4.24%)
Dec 22, 2022 0.3400 0.3499 0.3325 0.3325 61,923 -0.01(-3.60%)
Dec 21, 2022 0.3035 0.3499 0.3035 0.3449 178,928 +0.03(+8.19%)
Dec 20, 2022 0.3039 0.3300 0.3039 0.3188 87,039 -0.00(-0.28%)
Dec 19, 2022 0.3181 0.3300 0.3100 0.3197 156,750 +0.00(+0.50%)
Dec 16, 2022 0.3200 0.3251 0.3155 0.3181 74,752 -0.00(-0.62%)
Dec 15, 2022 0.3375 0.3376 0.3200 0.3201 174,501 -0.02(-5.18%)
Dec 14, 2022 0.3330 0.3490 0.3201 0.3376 262,766 +0.00(+1.38%)
Dec 13, 2022 0.3534 0.3600 0.3100 0.3330 385,232 -0.02(-4.75%)
Dec 12, 2022 0.3541 0.3541 0.3301 0.3496 31,154 -0.00(-0.11%)
Dec 09, 2022 0.3500 0.3811 0.3300 0.3500 185,798 +0.00(+0.00%)
Dec 08, 2022 0.3480 0.3500 0.3200 0.3500 178,318 +0.00(+0.69%)
Dec 07, 2022 0.3800 0.3800 0.3451 0.3476 305,078 -0.03(-7.55%)
Dec 06, 2022 0.4200 0.4200 0.3552 0.3760 297,926 -0.05(-11.34%)
Dec 05, 2022 0.4200 0.4393 0.4078 0.4241 153,296 +0.02(+4.72%)
Dec 02, 2022 0.4399 0.4550 0.4010 0.4050 321,198 -0.02(-4.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.