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 )

2.720 -0.060 (-2.16%)

Streaming Delayed Price Updated: 2:18 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	7.100	7.100	7.100	7.100	1,000	+0.00(+0.00%)
May 30, 2022	7.100	7.100	7.100	7.100	1,000	+0.05(+0.71%)
May 27, 2022	7.010	7.050	7.010	7.050	3,300	+0.04(+0.57%)
May 26, 2022	7.150	7.150	7.010	7.010	8,812	-0.09(-1.27%)
May 25, 2022	7.050	7.100	7.050	7.100	3,802	+0.01(+0.14%)
May 24, 2022	7.000	7.090	6.990	7.090	4,110	+0.14(+2.01%)
May 20, 2022				6.950	0	-0.20(-2.80%)
May 19, 2022	7.140	7.150	7.140	7.150	9,736	+0.01(+0.14%)
May 18, 2022	7.130	7.140	6.700	7.140	22,500	+0.39(+5.78%)
May 17, 2022	7.090	7.100	6.700	6.750	7,360	-0.30(-4.26%)
May 16, 2022	7.150	7.150	7.050	7.050	10,410	-0.02(-0.28%)
May 13, 2022	7.110	7.150	7.060	7.070	5,139	+0.22(+3.21%)
May 12, 2022	7.130	7.160	6.850	6.850	6,779	-0.35(-4.86%)
May 11, 2022	7.070	7.250	7.070	7.200	14,900	+0.18(+2.56%)
May 10, 2022	6.970	7.020	6.960	7.020	1,000	+0.12(+1.74%)
May 09, 2022	7.100	7.120	6.800	6.900	8,102	-0.15(-2.13%)
May 06, 2022	7.100	7.200	7.050	7.050	3,485	+0.00(+0.00%)
May 05, 2022	7.150	7.150	7.050	7.050	6,200	+0.05(+0.71%)
May 04, 2022	7.250	7.250	6.900	7.000	4,825	-0.15(-2.10%)
May 03, 2022	7.150	7.150	7.150	7.150	300	+0.05(+0.70%)
May 02, 2022	7.200	7.200	7.100	7.100	1,400	-0.15(-2.07%)
Apr 29, 2022	7.310	7.500	7.240	7.250	9,200	+0.13(+1.83%)
Apr 28, 2022	7.500	7.500	7.010	7.120	6,300	-0.33(-4.43%)
Apr 27, 2022	7.360	7.500	7.360	7.450	3,221	+0.34(+4.78%)
Apr 26, 2022	7.750	7.750	7.110	7.110	3,197	-0.61(-7.90%)
Apr 25, 2022	7.930	7.940	7.710	7.720	9,814	-0.18(-2.28%)
Apr 20, 2022				7.900	1	-0.30(-3.66%)
Apr 19, 2022	8.200	8.200	8.200	8.200	400	+0.00(+0.00%)
Apr 18, 2022	8.300	8.400	8.200	8.200	1,422	-0.40(-4.65%)
Apr 14, 2022				8.600	0	-0.05(-0.58%)
Apr 13, 2022	8.650	8.650	8.650	8.650	301	+0.00(+0.00%)
Apr 12, 2022	8.710	8.710	8.650	8.650	600	+0.04(+0.46%)
Apr 11, 2022	8.860	8.860	8.610	8.610	1,716	-0.23(-2.60%)
Apr 08, 2022	8.810	8.840	8.800	8.840	9,103	+0.04(+0.45%)
Apr 07, 2022	8.800	8.800	8.800	8.800	6,300	+0.00(+0.00%)
Apr 06, 2022	8.710	8.850	8.710	8.800	8,810	+0.17(+1.97%)
Apr 05, 2022	8.600	8.630	8.600	8.630	204	+0.00(+0.00%)
Apr 04, 2022	8.630	8.630	8.630	8.630	3,403	+0.03(+0.35%)
Mar 31, 2022				8.600	50	+0.00(+0.00%)
Mar 30, 2022	8.450	8.600	8.450	8.600	7,857	+0.15(+1.78%)
Mar 29, 2022	8.500	8.500	8.400	8.450	2,911	-0.10(-1.17%)
Mar 28, 2022	8.600	8.600	8.550	8.550	11,110	-0.05(-0.58%)
Mar 25, 2022	8.500	8.600	8.500	8.600	2,116	+0.00(+0.00%)
Mar 24, 2022	8.600	8.600	8.400	8.600	11,338	+0.00(+0.00%)
Mar 23, 2022	8.610	8.610	8.600	8.600	650	+0.00(+0.00%)
Mar 22, 2022	8.600	8.600	8.600	8.600	5,904	+0.00(+0.00%)
Mar 21, 2022	8.850	8.850	8.600	8.600	3,962	-0.35(-3.91%)
Mar 18, 2022	9.040	9.040	8.950	8.950	750	-0.01(-0.11%)
Mar 17, 2022	8.960	8.960	8.950	8.960	1,040	-0.09(-0.99%)
Mar 16, 2022	9.100	9.150	9.050	9.050	21,252	+0.05(+0.56%)
Mar 15, 2022	9.000	9.030	8.990	9.000	7,346	+0.00(+0.00%)
Mar 14, 2022	9.190	9.190	8.990	9.000	31,985	-0.15(-1.64%)
Mar 11, 2022	9.100	9.250	9.050	9.150	8,227	+0.05(+0.55%)
Mar 10, 2022	8.980	9.100	8.980	9.100	18,224	+0.24(+2.71%)
Mar 09, 2022	8.830	8.860	8.820	8.860	800	+0.11(+1.26%)
Mar 08, 2022	8.550	8.750	8.550	8.750	1,133	+0.24(+2.82%)
Mar 07, 2022	8.520	8.520	8.500	8.510	3,403	-0.14(-1.62%)
Mar 04, 2022	8.600	8.650	8.600	8.650	2,056	+0.14(+1.65%)
Mar 03, 2022	8.700	8.700	8.500	8.510	12,291	-0.19(-2.18%)
Mar 02, 2022	8.790	8.790	8.500	8.700	15,550	+0.25(+2.96%)

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