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: GBTG )

9.440 +0.360 (+3.96%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 9.170 9.460 9.170 9.440 822,028 +0.36(+3.96%)
Nov 21, 2024 9.000 9.185 8.950 9.080 771,944 +0.10(+1.11%)
Nov 20, 2024 9.130 9.200 8.935 8.980 664,008 -0.17(-1.86%)
Nov 19, 2024 8.790 9.160 8.690 9.150 649,319 +0.28(+3.16%)
Nov 18, 2024 8.910 8.910 8.762 8.870 583,456 -0.01(-0.11%)
Nov 15, 2024 9.030 9.050 8.850 8.880 638,963 -0.09(-1.00%)
Nov 14, 2024 8.840 8.980 8.768 8.970 1,169,964 +0.20(+2.28%)
Nov 13, 2024 8.850 8.910 8.690 8.770 611,235 -0.03(-0.34%)
Nov 12, 2024 8.740 8.885 8.705 8.800 820,381 +0.06(+0.69%)
Nov 11, 2024 8.380 8.760 8.315 8.740 786,731 +0.48(+5.81%)
Nov 08, 2024 7.960 8.285 7.873 8.260 910,951 +0.35(+4.42%)
Nov 07, 2024 8.350 8.350 7.813 7.910 1,565,691 -0.44(-5.27%)
Nov 06, 2024 7.870 8.550 7.870 8.350 2,247,606 +0.62(+8.02%)
Nov 05, 2024 7.000 7.760 6.820 7.730 979,226 +0.05(+0.65%)
Nov 04, 2024 7.820 7.850 7.640 7.680 599,712 -0.15(-1.92%)
Nov 01, 2024 7.710 7.830 7.690 7.830 834,924 +0.20(+2.62%)
Oct 31, 2024 7.750 7.780 7.620 7.630 522,362 -0.13(-1.68%)
Oct 30, 2024 7.840 7.900 7.745 7.760 395,497 -0.12(-1.52%)
Oct 29, 2024 7.660 7.910 7.620 7.880 1,481,306 +0.20(+2.60%)
Oct 28, 2024 7.560 7.705 7.560 7.680 577,477 +0.19(+2.54%)
Oct 25, 2024 7.560 7.610 7.480 7.490 440,059 -0.04(-0.53%)
Oct 24, 2024 7.540 7.560 7.450 7.530 386,289 +0.04(+0.53%)
Oct 23, 2024 7.550 7.600 7.300 7.490 638,653 -0.13(-1.71%)
Oct 22, 2024 7.700 7.700 7.560 7.620 338,421 -0.10(-1.30%)
Oct 21, 2024 7.870 7.870 7.705 7.720 594,604 -0.16(-2.03%)
Oct 18, 2024 7.920 7.920 7.815 7.880 523,542 +0.02(+0.25%)
Oct 17, 2024 7.930 7.930 7.835 7.860 513,302 -0.03(-0.38%)
Oct 16, 2024 7.860 7.950 7.825 7.890 839,966 +0.11(+1.41%)
Oct 15, 2024 7.600 7.820 7.600 7.780 644,420 +0.18(+2.37%)
Oct 14, 2024 7.530 7.630 7.480 7.600 451,519 +0.04(+0.53%)
Oct 11, 2024 7.470 7.570 7.470 7.560 373,748 +0.10(+1.34%)
Oct 10, 2024 7.410 7.475 7.365 7.460 498,203 -0.03(-0.40%)
Oct 09, 2024 7.550 7.590 7.490 7.490 445,939 -0.07(-0.93%)
Oct 08, 2024 7.550 7.645 7.550 7.560 392,439 +0.00(+0.00%)
Oct 07, 2024 7.620 7.680 7.515 7.560 1,122,010 -0.06(-0.79%)
Oct 04, 2024 7.480 7.640 7.370 7.620 587,022 +0.26(+3.53%)
Oct 03, 2024 7.330 7.380 7.230 7.360 543,160 -0.03(-0.41%)
Oct 02, 2024 7.440 7.480 7.380 7.390 562,162 -0.10(-1.34%)
Oct 01, 2024 7.650 7.665 7.420 7.490 670,732 -0.20(-2.60%)
Sep 30, 2024 7.700 7.750 7.590 7.690 1,254,004 -0.01(-0.13%)
Sep 27, 2024 7.640 7.730 7.620 7.700 970,841 +0.08(+1.05%)
Sep 26, 2024 7.590 7.640 7.540 7.620 1,355,698 +0.15(+2.01%)
Sep 25, 2024 7.770 7.770 7.460 7.470 1,231,006 -0.30(-3.86%)
Sep 24, 2024 7.600 7.790 7.600 7.770 3,166,691 +0.19(+2.51%)
Sep 23, 2024 7.500 7.610 7.420 7.580 3,494,539 +0.10(+1.34%)
Sep 20, 2024 7.500 7.535 7.365 7.480 6,288,619 -0.03(-0.40%)
Sep 19, 2024 7.590 7.615 7.400 7.510 3,324,867 +0.05(+0.67%)
Sep 18, 2024 7.400 7.605 7.355 7.460 3,672,201 +0.07(+0.95%)
Sep 17, 2024 7.400 7.470 7.285 7.390 1,359,266 +0.03(+0.41%)
Sep 16, 2024 7.320 7.425 7.285 7.360 1,295,081 +0.08(+1.10%)
Sep 13, 2024 7.200 7.320 7.180 7.280 866,109 +0.14(+1.96%)
Sep 12, 2024 7.120 7.195 7.025 7.140 937,800 +0.05(+0.71%)
Sep 11, 2024 7.040 7.135 6.985 7.090 833,592 +0.00(+0.00%)
Sep 10, 2024 7.270 7.290 6.985 7.090 865,181 -0.18(-2.48%)
Sep 09, 2024 7.030 7.450 6.995 7.270 1,873,627 +0.28(+4.01%)
Sep 06, 2024 7.070 7.130 6.980 6.990 516,850 -0.07(-0.99%)
Sep 05, 2024 7.110 7.130 7.030 7.060 500,823 -0.05(-0.70%)
Sep 04, 2024 6.980 7.110 6.905 7.110 614,508 +0.19(+2.75%)
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.