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 )

6.000 +0.050 (+0.84%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 30, 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 (%)
May 08, 2023 5.820 5.820 5.420 5.640 100,025 -0.11(-1.91%)
May 05, 2023 5.920 5.988 5.650 5.750 66,699 -0.16(-2.71%)
May 04, 2023 5.770 5.960 5.660 5.910 38,146 +0.12(+2.07%)
May 03, 2023 5.980 6.070 5.750 5.790 41,388 -0.19(-3.18%)
May 02, 2023 5.620 6.010 5.590 5.980 132,787 +0.38(+6.79%)
May 01, 2023 6.140 6.150 5.600 5.600 45,604 -0.55(-8.94%)
Apr 28, 2023 6.160 6.170 6.000 6.150 35,211 +0.03(+0.49%)
Apr 27, 2023 6.060 6.235 5.970 6.120 53,705 +0.06(+0.99%)
Apr 26, 2023 5.910 6.220 5.850 6.060 38,420 +0.06(+1.00%)
Apr 25, 2023 6.580 6.590 6.000 6.000 87,763 -0.58(-8.81%)
Apr 24, 2023 6.580 6.720 6.370 6.580 40,740 -0.05(-0.75%)
Apr 21, 2023 6.450 6.650 6.210 6.630 40,995 +0.22(+3.43%)
Apr 20, 2023 6.420 6.570 6.335 6.410 25,577 +0.08(+1.26%)
Apr 19, 2023 6.510 6.580 6.240 6.330 49,530 -0.21(-3.21%)
Apr 18, 2023 6.630 6.690 6.440 6.540 36,499 -0.09(-1.36%)
Apr 17, 2023 6.690 6.745 6.580 6.630 19,870 -0.05(-0.75%)
Apr 14, 2023 6.660 6.680 6.550 6.680 38,506 +0.10(+1.52%)
Apr 13, 2023 6.580 6.710 6.480 6.580 27,218 +0.06(+0.92%)
Apr 12, 2023 6.720 6.720 6.500 6.520 16,466 -0.16(-2.40%)
Apr 11, 2023 6.680 6.840 6.480 6.680 38,332 -0.06(-0.89%)
Apr 10, 2023 6.700 6.870 6.680 6.740 51,595 +0.04(+0.60%)
Apr 06, 2023 6.620 6.780 6.390 6.700 47,051 +0.11(+1.67%)
Apr 05, 2023 6.650 6.720 6.510 6.590 36,396 -0.09(-1.35%)
Apr 04, 2023 6.690 6.837 6.610 6.680 70,918 +0.03(+0.45%)
Apr 03, 2023 6.710 6.710 6.577 6.650 49,590 +0.02(+0.30%)
Mar 31, 2023 6.510 6.680 6.270 6.630 91,250 +0.16(+2.47%)
Mar 30, 2023 6.650 6.770 6.300 6.470 56,372 -0.14(-2.12%)
Mar 29, 2023 6.320 6.730 6.230 6.610 85,923 +0.33(+5.25%)
Mar 28, 2023 6.080 6.440 6.060 6.280 44,460 +0.14(+2.28%)
Mar 27, 2023 6.240 6.240 6.050 6.140 21,585 -0.09(-1.44%)
Mar 24, 2023 6.540 6.540 6.230 6.230 49,982 -0.35(-5.32%)
Mar 23, 2023 6.800 6.870 6.525 6.580 53,521 -0.19(-2.81%)
Mar 22, 2023 6.590 6.835 6.500 6.770 63,340 +0.18(+2.73%)
Mar 21, 2023 6.180 6.660 6.120 6.590 116,609 +0.47(+7.68%)
Mar 20, 2023 5.780 6.230 5.690 6.120 105,055 +0.34(+5.88%)
Mar 17, 2023 5.820 5.980 5.670 5.780 280,538 -0.22(-3.67%)
Mar 16, 2023 5.980 6.110 5.900 6.000 79,107 -0.02(-0.33%)
Mar 15, 2023 6.040 6.100 5.840 6.020 91,683 -0.12(-1.95%)
Mar 14, 2023 6.200 6.270 6.070 6.140 117,583 -0.05(-0.81%)
Mar 13, 2023 6.290 6.343 5.990 6.190 153,561 -0.19(-2.98%)
Mar 10, 2023 6.710 6.820 6.185 6.380 328,539 -0.45(-6.59%)
Mar 09, 2023 7.490 7.490 6.680 6.830 125,276 -0.17(-2.43%)
Mar 08, 2023 7.020 7.130 6.811 7.000 109,701 -0.12(-1.69%)
Mar 07, 2023 7.320 7.390 7.010 7.120 106,663 -0.20(-2.73%)
Mar 06, 2023 7.140 7.420 6.879 7.320 93,682 +0.02(+0.27%)
Mar 03, 2023 7.330 7.590 7.140 7.300 116,904 -0.25(-3.31%)
Mar 02, 2023 7.320 7.750 7.220 7.550 61,403 +0.26(+3.57%)
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.