Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSV: GIP )

2.790 -0.010 (-0.36%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	8.150	8.150	7.940	8.000	4,045	-0.09(-1.11%)
Jul 28, 2023	8.000	8.090	8.000	8.090	400	+0.09(+1.12%)
Jul 27, 2023	8.000	8.000	8.000	8.000	600	+0.00(+0.00%)
Jul 26, 2023	8.000	8.000	8.000	8.000	800	+0.05(+0.63%)
Jul 25, 2023	7.950	7.950	7.950	7.950	384	+0.00(+0.00%)
Jul 24, 2023	7.950	7.950	7.880	7.950	900	-0.05(-0.62%)
Jul 21, 2023	7.980	8.000	7.980	8.000	2,135	+0.03(+0.38%)
Jul 20, 2023	8.060	8.060	7.950	7.970	690	-0.09(-1.12%)
Jul 19, 2023	8.200	8.200	8.060	8.060	3,307	+0.11(+1.38%)
Jul 18, 2023	8.010	8.010	7.950	7.950	2,727	+0.05(+0.63%)
Jul 17, 2023	7.740	7.900	7.740	7.900	2,580	+0.16(+2.07%)
Jul 14, 2023	7.690	7.740	7.690	7.740	3,800	+0.09(+1.18%)
Jul 13, 2023	7.820	7.820	7.650	7.650	5,290	-0.25(-3.16%)
Jul 12, 2023	7.900	7.900	7.850	7.900	5,070	-0.05(-0.63%)
Jul 11, 2023	8.000	8.000	7.850	7.950	19,890	-0.04(-0.50%)
Jul 10, 2023	8.000	8.000	7.900	7.990	4,970	+0.01(+0.13%)
Jul 07, 2023	7.920	8.000	7.920	7.980	7,160	+0.00(+0.00%)
Jul 06, 2023	8.000	8.000	7.900	7.980	2,925	-0.02(-0.25%)
Jul 05, 2023	8.220	8.400	7.950	8.000	6,280	-0.11(-1.36%)
Jul 04, 2023	8.000	8.800	8.000	8.110	15,683	+0.16(+2.01%)
Jun 30, 2023				7.950	0	+0.25(+3.25%)
Jun 29, 2023	7.980	8.000	7.700	7.700	4,500	-0.24(-3.02%)
Jun 28, 2023	7.920	7.970	7.920	7.940	6,134	-0.03(-0.38%)
Jun 27, 2023	8.000	8.000	7.970	7.970	1,300	+0.02(+0.25%)
Jun 26, 2023	7.340	7.950	7.340	7.950	15,970	+0.50(+6.71%)
Jun 23, 2023	7.600	7.600	7.450	7.450	525	-0.16(-2.10%)
Jun 22, 2023	7.690	7.690	7.600	7.610	1,000	-0.11(-1.42%)
Jun 19, 2023				7.720	80	+0.00(+0.00%)
Jun 16, 2023	7.720	7.720	7.720	7.720	100	+0.00(+0.00%)
Jun 15, 2023	7.800	7.800	7.720	7.720	200	-0.08(-1.03%)
Jun 14, 2023	7.800	7.800	7.800	7.800	100	+0.00(+0.00%)
Jun 13, 2023	7.550	7.800	7.550	7.800	2,540	+0.15(+1.96%)
Jun 12, 2023	7.620	7.650	7.620	7.650	1,500	-0.05(-0.65%)
Jun 08, 2023				7.700	0	+0.14(+1.85%)
Jun 07, 2023	7.520	7.560	7.520	7.560	2,552	-0.23(-2.95%)
Jun 06, 2023	7.790	7.790	7.790	7.790	143	+0.19(+2.50%)
Jun 05, 2023	7.450	7.600	7.360	7.600	1,179	+0.19(+2.56%)
Jun 02, 2023	7.600	7.600	7.180	7.410	7,135	-0.40(-5.12%)
May 31, 2023				7.810	9	-0.05(-0.64%)
May 30, 2023	8.000	8.000	7.860	7.860	2,900	-0.04(-0.51%)
May 29, 2023	7.900	7.900	7.900	7.900	390	-0.03(-0.38%)
May 26, 2023	8.220	8.400	7.700	7.930	5,565	-0.28(-3.41%)
May 25, 2023	8.210	8.210	8.210	8.210	100	-0.19(-2.26%)
May 24, 2023	8.450	8.450	8.370	8.400	2,265	-0.03(-0.36%)
May 23, 2023	8.200	8.430	8.200	8.430	5,207	+0.42(+5.24%)
May 19, 2023				8.010	0	+0.00(+0.00%)
May 18, 2023	8.160	8.160	8.010	8.010	500	-0.24(-2.91%)
May 17, 2023	8.250	8.250	8.250	8.250	1,250	+0.09(+1.10%)
May 16, 2023	8.200	8.200	8.160	8.160	1,716	-0.09(-1.09%)
May 15, 2023	8.450	8.450	8.240	8.250	4,428	-0.27(-3.17%)
May 12, 2023	8.580	8.580	8.520	8.520	5,050	-0.06(-0.70%)
May 11, 2023	8.800	8.800	8.580	8.580	1,478	-0.01(-0.12%)
May 10, 2023	8.650	8.700	8.580	8.590	4,792	-0.06(-0.69%)
May 09, 2023	8.590	8.650	8.590	8.650	1,500	+0.05(+0.58%)
May 08, 2023	8.750	8.750	8.600	8.600	1,861	-0.11(-1.26%)
May 05, 2023	8.670	8.750	8.670	8.710	1,300	+0.13(+1.52%)
May 04, 2023	8.760	8.760	8.580	8.580	15,295	-0.17(-1.94%)
May 03, 2023	8.710	8.750	8.710	8.750	4,800	-0.03(-0.34%)
May 02, 2023	8.790	8.820	8.780	8.780	6,700	-0.02(-0.23%)

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 Santa Clara

Find A Business

or Browse Listings

(TSV: GIP )

Historical Prices