Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: GCTS )

2.990 -0.180 (-5.68%)

Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2024	4.650	4.685	4.320	4.320	112,890	-0.38(-8.09%)
Jul 31, 2024	4.700	4.800	4.644	4.700	72,894	+0.16(+3.52%)
Jul 30, 2024	4.870	4.870	4.530	4.540	85,319	-0.32(-6.58%)
Jul 29, 2024	4.880	5.005	4.800	4.860	139,311	-0.04(-0.82%)
Jul 26, 2024	4.980	4.980	4.830	4.900	43,895	+0.02(+0.41%)
Jul 25, 2024	4.910	4.990	4.810	4.880	77,164	-0.05(-1.01%)
Jul 24, 2024	4.980	4.980	4.840	4.930	98,460	-0.04(-0.80%)
Jul 23, 2024	4.970	5.020	4.929	4.970	73,224	-0.01(-0.20%)
Jul 22, 2024	4.900	5.090	4.900	4.980	91,120	+0.14(+2.89%)
Jul 19, 2024	5.100	5.100	4.705	4.840	231,817	-0.30(-5.84%)
Jul 18, 2024	5.060	5.160	4.990	5.140	210,265	+0.14(+2.80%)
Jul 17, 2024	5.000	5.060	4.920	5.000	95,900	-0.10(-1.96%)
Jul 16, 2024	5.170	5.200	5.020	5.100	137,075	+0.02(+0.39%)
Jul 15, 2024	5.250	5.250	5.060	5.080	108,019	-0.19(-3.61%)
Jul 12, 2024	5.100	5.380	5.049	5.270	210,990	+0.11(+2.13%)
Jul 11, 2024	5.100	5.182	4.550	5.160	439,436	-0.05(-0.96%)
Jul 10, 2024	5.200	5.300	5.100	5.210	171,369	+0.02(+0.39%)
Jul 09, 2024	5.200	5.270	5.050	5.190	251,543	-0.09(-1.70%)
Jul 08, 2024	5.280	5.390	5.200	5.280	195,327	+0.00(+0.00%)
Jul 05, 2024	5.360	5.450	5.135	5.280	247,728	+0.03(+0.57%)
Jul 03, 2024	5.290	5.290	5.200	5.250	48,021	-0.05(-0.94%)
Jul 02, 2024	5.230	5.405	5.120	5.300	103,493	+0.07(+1.34%)
Jul 01, 2024	5.370	5.440	5.080	5.230	142,431	+0.02(+0.38%)
Jun 28, 2024	4.980	5.230	4.980	5.210	997,427	+0.23(+4.62%)
Jun 27, 2024	4.620	4.980	4.620	4.980	191,348	+0.46(+10.18%)
Jun 26, 2024	5.350	5.440	4.435	4.520	458,047	-0.82(-15.36%)
Jun 25, 2024	5.610	5.630	5.290	5.340	383,156	-0.24(-4.30%)
Jun 24, 2024	5.230	5.650	5.230	5.580	357,422	+0.25(+4.69%)
Jun 21, 2024	4.990	5.440	4.900	5.330	2,028,252	+0.33(+6.60%)
Jun 20, 2024	5.000	5.105	4.890	5.000	293,825	+0.13(+2.67%)
Jun 18, 2024	5.600	5.600	4.650	4.870	460,677	-0.35(-6.70%)
Jun 17, 2024	5.200	5.274	5.080	5.220	260,365	+0.22(+4.40%)
Jun 14, 2024	5.450	5.520	4.930	5.000	292,047	-0.44(-8.09%)
Jun 13, 2024	4.940	5.440	4.880	5.440	523,623	+0.78(+16.74%)
Jun 12, 2024	4.100	4.880	4.100	4.660	484,302	+0.72(+18.27%)
Jun 11, 2024	3.540	4.150	3.520	3.940	561,838	+0.41(+11.61%)
Jun 10, 2024	3.160	3.550	3.130	3.530	625,975	+0.49(+16.12%)
Jun 07, 2024	3.210	3.240	3.040	3.040	268,178	-0.03(-0.98%)
Jun 06, 2024	3.290	3.460	3.070	3.070	180,655	-0.12(-3.76%)
Jun 05, 2024	3.880	3.900	3.150	3.190	660,526	-0.79(-19.85%)
Jun 04, 2024	4.110	4.140	3.850	3.980	289,910	-0.57(-12.53%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

(NY: GCTS )

Historical Prices