Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

(NY: GNS )

0.3298 +0.0164 (+5.23%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
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%)
Dec 01, 2022 0.5100 0.5100 0.4220 0.4220 760,251 -0.13(-23.23%)
Nov 30, 2022 0.5200 0.6698 0.4300 0.5497 3,363,231 +0.06(+13.34%)
Nov 29, 2022 0.4500 0.5300 0.4500 0.4850 174,559 +0.03(+7.54%)
Nov 28, 2022 0.4600 0.4700 0.4450 0.4510 96,041 -0.02(-3.61%)
Nov 25, 2022 0.4800 0.4907 0.4340 0.4679 74,959 -0.01(-2.44%)
Nov 23, 2022 0.4969 0.4969 0.4500 0.4796 119,528 -0.01(-2.08%)
Nov 22, 2022 0.4812 0.5005 0.4800 0.4898 20,092 -0.00(-0.24%)
Nov 21, 2022 0.4900 0.5200 0.4900 0.4910 44,964 -0.00(-0.02%)
Nov 18, 2022 0.5050 0.5200 0.4900 0.4911 23,630 +0.00(+0.22%)
Nov 17, 2022 0.5000 0.5251 0.4666 0.4900 151,756 -0.01(-2.20%)
Nov 16, 2022 0.5155 0.5500 0.5000 0.5010 127,722 -0.01(-2.81%)
Nov 15, 2022 0.5441 0.5441 0.4800 0.5155 586,932 +0.00(+0.80%)
Nov 14, 2022 0.5772 0.6000 0.5100 0.5114 245,763 -0.07(-11.80%)
Nov 11, 2022 0.5800 0.6200 0.5029 0.5798 112,909 +0.01(+1.72%)
Nov 10, 2022 0.5000 0.5900 0.5000 0.5700 191,236 +0.06(+10.74%)
Nov 09, 2022 0.5903 0.5908 0.5147 0.5147 293,496 -0.06(-10.21%)
Nov 08, 2022 0.6300 0.6510 0.5601 0.5732 79,498 -0.05(-8.60%)
Nov 07, 2022 0.7200 0.7576 0.6000 0.6271 359,970 -0.09(-12.91%)
Nov 04, 2022 0.7701 0.8000 0.7003 0.7201 102,157 -0.05(-6.48%)
Nov 03, 2022 0.8400 0.8650 0.7313 0.7700 111,964 -0.12(-13.29%)
Nov 02, 2022 0.9300 0.9270 0.8202 0.8880 104,490 -0.01(-1.33%)
Nov 01, 2022 0.9000 1.050 0.9000 0.9000 227,705 -0.16(-15.09%)
Oct 31, 2022 1.410 1.410 0.9867 1.060 481,577 -0.29(-21.48%)
Oct 28, 2022 1.680 1.680 1.300 1.350 1,064,001 -0.25(-15.62%)
Oct 27, 2022 1.540 1.930 1.535 1.600 697,078 +0.06(+3.89%)
Oct 26, 2022 1.260 1.980 1.260 1.540 1,580,320 +0.12(+8.46%)
Oct 25, 2022 1.690 1.690 1.400 1.420 34,873 -0.07(-4.70%)
Oct 24, 2022 1.380 1.640 1.380 1.490 18,369 +0.08(+5.67%)
Oct 21, 2022 1.300 1.680 1.300 1.410 145,833 -0.11(-7.24%)
Oct 20, 2022 2.300 2.300 1.520 1.520 52,553 -0.28(-15.56%)
Oct 19, 2022 1.880 1.955 1.725 1.800 24,923 -0.14(-7.22%)
Oct 18, 2022 1.890 1.998 1.870 1.940 26,499 -0.01(-0.51%)
Oct 17, 2022 1.910 2.005 1.680 1.950 62,718 +0.10(+5.41%)
Oct 14, 2022 1.720 1.990 1.710 1.850 36,432 +0.07(+3.93%)
Oct 13, 2022 1.800 1.850 1.680 1.780 39,827 -0.02(-1.11%)
Oct 12, 2022 1.910 1.910 1.800 1.800 7,303 -0.03(-1.64%)
Oct 11, 2022 2.020 2.160 1.780 1.830 72,898 -0.21(-10.29%)
Oct 10, 2022 2.160 2.224 2.040 2.040 85,265 -0.15(-6.85%)
Oct 07, 2022 2.210 2.210 2.118 2.190 39,913 -0.01(-0.45%)
Oct 06, 2022 2.220 2.270 2.160 2.200 40,758 -0.06(-2.65%)
Oct 05, 2022 2.180 2.320 2.180 2.260 44,698 +0.09(+4.15%)
Oct 04, 2022 2.190 2.240 2.110 2.170 11,953 -0.01(-0.46%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.