Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

(NY: GCTS )

2.380 +0.120 (+5.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.290 2.395 2.290 2.380 91,324 +0.12(+5.31%)
Nov 26, 2024 2.280 2.300 2.190 2.260 117,882 +0.04(+1.80%)
Nov 25, 2024 2.470 2.470 2.220 2.220 178,510 -0.15(-6.33%)
Nov 22, 2024 2.250 2.390 2.195 2.370 179,235 +0.14(+6.28%)
Nov 21, 2024 2.260 2.270 2.120 2.230 127,127 +0.05(+2.29%)
Nov 20, 2024 2.250 2.260 2.125 2.180 149,139 -0.08(-3.54%)
Nov 19, 2024 2.380 2.430 2.120 2.260 353,601 -0.08(-3.42%)
Nov 18, 2024 2.420 2.420 2.330 2.340 132,174 +0.03(+1.30%)
Nov 15, 2024 2.530 2.580 2.290 2.310 307,220 -0.34(-12.83%)
Nov 14, 2024 2.580 2.699 2.500 2.650 241,319 +0.11(+4.33%)
Nov 13, 2024 2.790 2.790 2.513 2.540 211,327 -0.25(-8.96%)
Nov 12, 2024 2.690 2.790 2.660 2.790 115,927 +0.06(+2.20%)
Nov 11, 2024 2.850 2.850 2.650 2.730 147,757 -0.12(-4.21%)
Nov 08, 2024 2.740 2.860 2.700 2.850 132,959 +0.12(+4.40%)
Nov 07, 2024 2.630 2.780 2.610 2.730 80,269 +0.04(+1.49%)
Nov 06, 2024 2.620 2.719 2.620 2.690 94,184 +0.08(+3.07%)
Nov 05, 2024 2.620 2.759 2.524 2.610 122,570 +0.07(+2.76%)
Nov 04, 2024 2.550 2.760 2.510 2.540 169,437 +0.01(+0.40%)
Nov 01, 2024 2.420 2.580 2.420 2.530 159,936 +0.22(+9.52%)
Oct 31, 2024 2.520 2.520 2.260 2.310 176,426 -0.16(-6.48%)
Oct 30, 2024 2.560 2.575 2.400 2.470 131,770 -0.07(-2.76%)
Oct 29, 2024 2.620 2.620 2.500 2.540 130,923 -0.06(-2.31%)
Oct 28, 2024 2.710 2.770 2.600 2.600 142,977 -0.11(-4.06%)
Oct 25, 2024 2.690 2.780 2.600 2.710 165,543 -0.02(-0.73%)
Oct 24, 2024 2.480 2.739 2.460 2.730 70,018 +0.25(+10.08%)
Oct 23, 2024 2.590 2.590 2.470 2.480 127,731 -0.13(-4.98%)
Oct 22, 2024 2.670 2.686 2.570 2.610 55,606 -0.09(-3.33%)
Oct 21, 2024 2.620 2.730 2.550 2.700 93,904 +0.08(+3.05%)
Oct 18, 2024 2.460 2.740 2.460 2.620 133,982 +0.18(+7.38%)
Oct 17, 2024 2.450 2.550 2.420 2.440 110,266 +0.00(+0.00%)
Oct 16, 2024 2.540 2.600 2.410 2.440 124,364 -0.08(-3.17%)
Oct 15, 2024 2.350 2.650 2.280 2.520 243,139 +0.17(+7.23%)
Oct 14, 2024 2.530 2.530 2.350 2.350 231,197 -0.18(-7.11%)
Oct 11, 2024 2.650 2.680 2.450 2.530 172,597 -0.08(-3.07%)
Oct 10, 2024 2.590 2.700 2.550 2.610 134,273 -0.06(-2.25%)
Oct 09, 2024 2.610 2.695 2.538 2.670 77,765 +0.07(+2.69%)
Oct 08, 2024 2.690 2.770 2.600 2.600 85,913 -0.10(-3.70%)
Oct 07, 2024 2.610 2.765 2.520 2.700 144,603 +0.10(+3.85%)
Oct 04, 2024 2.750 2.790 2.600 2.600 105,543 -0.07(-2.62%)
Oct 03, 2024 2.840 2.858 2.640 2.670 237,194 -0.21(-7.29%)
Oct 02, 2024 3.000 3.030 2.870 2.880 123,188 -0.12(-4.00%)
Oct 01, 2024 3.380 3.400 2.980 3.000 259,842 -0.35(-10.45%)
Sep 30, 2024 3.340 3.450 3.310 3.350 197,548 +0.12(+3.72%)
Sep 27, 2024 3.120 3.240 3.120 3.230 136,821 +0.03(+0.94%)
Sep 26, 2024 3.020 3.250 2.930 3.200 161,990 +0.26(+8.84%)
Sep 25, 2024 2.900 3.000 2.840 2.940 80,791 +0.07(+2.44%)
Sep 24, 2024 2.840 2.996 2.810 2.870 154,592 +0.07(+2.50%)
Sep 23, 2024 2.800 2.840 2.770 2.800 77,638 +0.04(+1.45%)
Sep 20, 2024 2.770 2.890 2.710 2.760 186,472 -0.02(-0.72%)
Sep 19, 2024 2.800 2.850 2.710 2.780 164,756 +0.10(+3.73%)
Sep 18, 2024 2.770 2.790 2.675 2.680 143,406 -0.07(-2.55%)
Sep 17, 2024 2.800 2.840 2.730 2.750 73,213 -0.04(-1.43%)
Sep 16, 2024 2.830 2.840 2.710 2.790 67,287 -0.04(-1.41%)
Sep 13, 2024 2.730 2.920 2.730 2.830 227,976 +0.12(+4.43%)
Sep 12, 2024 2.670 2.800 2.668 2.710 113,567 +0.06(+2.26%)
Sep 11, 2024 2.460 2.650 2.350 2.650 188,128 +0.17(+6.85%)
Sep 10, 2024 2.470 2.590 2.380 2.480 168,913 +0.04(+1.64%)
Sep 09, 2024 2.640 2.665 2.360 2.440 258,918 -0.18(-6.87%)
Sep 06, 2024 2.690 2.760 2.580 2.620 164,672 -0.16(-5.76%)
Sep 05, 2024 2.640 2.790 2.640 2.780 134,250 +0.11(+4.12%)
Sep 04, 2024 2.650 2.740 2.630 2.670 136,929 +0.03(+1.14%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.