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: GCTS )

2.480 -0.130 (-4.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 23, 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 (%)
Oct 23, 2024 2.590 2.590 2.470 2.480 127,708 -0.13(-4.98%)
Oct 22, 2024 2.670 2.686 2.570 2.610 55,606 -0.09(-3.33%)
Oct 21, 2024 2.620 2.730 2.550 2.700 93,904 +0.08(+3.05%)
Oct 18, 2024 2.460 2.740 2.460 2.620 133,982 +0.18(+7.38%)
Oct 17, 2024 2.450 2.550 2.420 2.440 110,266 +0.00(+0.00%)
Oct 16, 2024 2.540 2.600 2.410 2.440 124,364 -0.08(-3.17%)
Oct 15, 2024 2.350 2.650 2.280 2.520 243,139 +0.17(+7.23%)
Oct 14, 2024 2.530 2.530 2.350 2.350 231,197 -0.18(-7.11%)
Oct 11, 2024 2.650 2.680 2.450 2.530 172,597 -0.08(-3.07%)
Oct 10, 2024 2.590 2.700 2.550 2.610 134,273 -0.06(-2.25%)
Oct 09, 2024 2.610 2.695 2.538 2.670 77,765 +0.07(+2.69%)
Oct 08, 2024 2.690 2.770 2.600 2.600 85,913 -0.10(-3.70%)
Oct 07, 2024 2.610 2.765 2.520 2.700 144,603 +0.10(+3.85%)
Oct 04, 2024 2.750 2.790 2.600 2.600 105,543 -0.07(-2.62%)
Oct 03, 2024 2.840 2.858 2.640 2.670 237,194 -0.21(-7.29%)
Oct 02, 2024 3.000 3.030 2.870 2.880 123,188 -0.12(-4.00%)
Oct 01, 2024 3.380 3.400 2.980 3.000 259,842 -0.35(-10.45%)
Sep 30, 2024 3.340 3.450 3.310 3.350 197,548 +0.12(+3.72%)
Sep 27, 2024 3.120 3.240 3.120 3.230 136,821 +0.03(+0.94%)
Sep 26, 2024 3.020 3.250 2.930 3.200 161,990 +0.26(+8.84%)
Sep 25, 2024 2.900 3.000 2.840 2.940 80,791 +0.07(+2.44%)
Sep 24, 2024 2.840 2.996 2.810 2.870 154,592 +0.07(+2.50%)
Sep 23, 2024 2.800 2.840 2.770 2.800 77,638 +0.04(+1.45%)
Sep 20, 2024 2.770 2.890 2.710 2.760 186,472 -0.02(-0.72%)
Sep 19, 2024 2.800 2.850 2.710 2.780 164,756 +0.10(+3.73%)
Sep 18, 2024 2.770 2.790 2.675 2.680 143,406 -0.07(-2.55%)
Sep 17, 2024 2.800 2.840 2.730 2.750 73,213 -0.04(-1.43%)
Sep 16, 2024 2.830 2.840 2.710 2.790 67,287 -0.04(-1.41%)
Sep 13, 2024 2.730 2.920 2.730 2.830 227,976 +0.12(+4.43%)
Sep 12, 2024 2.670 2.800 2.668 2.710 113,567 +0.06(+2.26%)
Sep 11, 2024 2.460 2.650 2.350 2.650 188,128 +0.17(+6.85%)
Sep 10, 2024 2.470 2.590 2.380 2.480 168,913 +0.04(+1.64%)
Sep 09, 2024 2.640 2.665 2.360 2.440 258,918 -0.18(-6.87%)
Sep 06, 2024 2.690 2.760 2.580 2.620 164,672 -0.16(-5.76%)
Sep 05, 2024 2.640 2.790 2.640 2.780 134,250 +0.11(+4.12%)
Sep 04, 2024 2.650 2.740 2.630 2.670 136,929 +0.03(+1.14%)
Sep 03, 2024 2.800 2.850 2.613 2.640 257,278 -0.16(-5.71%)
Aug 30, 2024 2.830 2.870 2.760 2.800 175,511 -0.02(-0.71%)
Aug 29, 2024 3.000 3.000 2.670 2.820 357,379 -0.15(-5.05%)
Aug 28, 2024 2.830 3.270 2.820 2.970 643,223 +0.19(+6.83%)
Aug 27, 2024 2.720 2.788 2.470 2.780 292,842 +0.03(+1.09%)
Aug 26, 2024 2.970 2.970 2.740 2.750 431,271 -0.24(-8.03%)
Aug 23, 2024 3.200 3.200 2.800 2.990 699,871 -0.18(-5.68%)
Aug 22, 2024 3.390 3.430 3.130 3.170 483,940 -0.29(-8.38%)
Aug 21, 2024 3.440 3.540 3.390 3.460 281,846 -0.07(-1.98%)
Aug 20, 2024 3.490 3.570 3.490 3.530 206,732 -0.01(-0.28%)
Aug 19, 2024 3.420 3.550 3.420 3.540 210,296 +0.04(+1.14%)
Aug 16, 2024 3.690 3.710 3.390 3.500 393,449 -0.29(-7.65%)
Aug 15, 2024 3.350 3.840 3.300 3.790 581,712 +0.19(+5.28%)
Aug 14, 2024 3.660 3.800 3.350 3.600 985,329 -0.16(-4.26%)
Aug 13, 2024 3.850 3.980 3.435 3.760 10,128,295 +0.36(+10.59%)
Aug 12, 2024 3.460 3.460 3.300 3.400 111,303 +0.03(+0.89%)
Aug 09, 2024 3.320 3.689 3.300 3.370 189,973 +0.08(+2.43%)
Aug 08, 2024 3.370 3.429 3.250 3.290 135,154 -0.05(-1.50%)
Aug 07, 2024 3.740 3.740 3.310 3.340 88,192 -0.32(-8.74%)
Aug 06, 2024 3.800 3.890 3.640 3.660 62,466 -0.07(-1.88%)
Aug 05, 2024 3.750 3.790 3.660 3.730 115,875 -0.20(-5.09%)
Aug 02, 2024 4.160 4.230 3.930 3.930 116,548 -0.39(-9.03%)
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.