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

(TSX: GFR )

10.07 -0.17 (-1.66%)

Streaming Delayed Price Updated: 1:39 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 25, 2024	10.36	10.36	9.890	10.24	24,000	-0.03(-0.29%)
Sep 24, 2024	10.30	10.50	10.27	10.27	22,600	-0.03(-0.29%)
Sep 23, 2024	10.20	10.37	10.20	10.30	8,908	-0.07(-0.68%)
Sep 20, 2024	10.30	10.37	10.14	10.37	24,193	+0.02(+0.19%)
Sep 19, 2024	10.29	10.40	10.12	10.35	238,782	+0.15(+1.47%)
Sep 18, 2024	10.25	10.34	10.00	10.20	48,187	-0.04(-0.39%)
Sep 17, 2024	9.960	10.61	9.940	10.24	169,614	+0.24(+2.40%)
Sep 16, 2024	8.610	10.27	8.610	10.00	128,245	+1.49(+17.51%)
Sep 13, 2024	8.840	8.980	8.510	8.510	20,188	-0.44(-4.92%)
Sep 12, 2024	8.590	8.950	8.590	8.950	15,400	+0.44(+5.17%)
Sep 11, 2024	8.910	8.920	8.240	8.510	13,870	-0.48(-5.34%)
Sep 10, 2024	9.490	9.490	8.770	8.990	14,714	-0.02(-0.22%)
Sep 09, 2024	9.260	9.310	9.010	9.010	5,024	-0.29(-3.12%)
Sep 06, 2024	9.510	9.600	9.290	9.300	23,957	-0.30(-3.12%)
Sep 05, 2024	9.700	9.720	9.400	9.600	33,800	-0.03(-0.31%)
Sep 04, 2024	9.840	9.840	9.630	9.630	6,700	-0.31(-3.12%)
Sep 03, 2024	9.820	9.970	9.630	9.940	24,900	-0.06(-0.60%)
Aug 30, 2024				10.00	0	-0.01(-0.10%)
Aug 29, 2024	9.870	10.02	9.870	10.01	13,300	+0.01(+0.10%)
Aug 28, 2024	9.640	10.00	9.630	10.00	4,964	+0.35(+3.63%)
Aug 27, 2024	9.920	9.970	9.580	9.650	7,100	-0.42(-4.17%)
Aug 26, 2024	10.01	10.07	9.850	10.07	8,749	+0.07(+0.70%)
Aug 23, 2024	9.590	10.00	9.590	10.00	14,450	+0.46(+4.82%)
Aug 22, 2024	9.520	9.600	9.450	9.540	2,800	-0.05(-0.52%)
Aug 21, 2024	9.720	9.730	9.260	9.590	14,500	+0.03(+0.31%)
Aug 20, 2024	9.750	9.750	9.510	9.560	6,320	-0.19(-1.95%)
Aug 19, 2024	9.800	9.890	9.500	9.750	12,289	+0.24(+2.52%)
Aug 16, 2024	9.240	9.510	9.120	9.510	7,706	+0.10(+1.06%)
Aug 15, 2024	9.090	9.410	9.050	9.410	16,340	+0.51(+5.73%)
Aug 14, 2024	9.130	9.200	8.900	8.900	8,509	-0.31(-3.37%)
Aug 13, 2024	9.310	9.320	9.160	9.210	10,600	+0.01(+0.11%)
Aug 12, 2024	9.110	9.280	8.950	9.200	8,600	+0.24(+2.68%)
Aug 09, 2024	9.200	9.200	8.960	8.960	1,100	-0.17(-1.86%)
Aug 08, 2024	8.840	9.200	8.840	9.130	8,500	+0.51(+5.92%)
Aug 07, 2024	8.990	9.010	8.620	8.620	14,600	+0.02(+0.23%)
Aug 06, 2024	8.700	8.920	8.410	8.600	27,859	-0.36(-4.02%)
Aug 02, 2024				8.960	0	-0.34(-3.66%)
Aug 01, 2024	9.700	9.720	9.200	9.300	8,731	-0.41(-4.22%)
Jul 31, 2024	9.890	9.890	9.620	9.710	5,520	-0.03(-0.31%)
Jul 30, 2024	9.580	9.740	9.570	9.740	4,920	+0.17(+1.78%)
Jul 29, 2024	9.660	9.730	9.470	9.570	6,189	+0.00(+0.00%)
Jul 26, 2024	9.890	9.890	9.380	9.570	17,472	-0.57(-5.62%)
Jul 25, 2024	10.16	10.18	9.770	10.14	10,540	-0.08(-0.78%)
Jul 24, 2024	10.46	10.46	10.20	10.22	4,564	-0.24(-2.29%)
Jul 23, 2024	10.45	10.49	10.38	10.46	5,000	+0.07(+0.67%)
Jul 22, 2024	10.64	10.64	10.36	10.39	11,680	-0.01(-0.10%)
Jul 19, 2024	10.34	10.48	10.34	10.40	2,510	-0.06(-0.57%)
Jul 18, 2024	10.59	10.65	10.42	10.46	15,778	-0.16(-1.51%)
Jul 17, 2024	10.75	10.83	10.56	10.62	8,000	-0.02(-0.19%)
Jul 16, 2024	10.99	10.99	10.37	10.64	16,693	-0.29(-2.65%)
Jul 15, 2024	10.45	10.96	10.44	10.93	20,794	+0.57(+5.50%)
Jul 12, 2024	10.15	10.45	10.15	10.36	9,510	+0.39(+3.91%)
Jul 11, 2024	9.720	10.07	9.720	9.970	14,600	+0.23(+2.36%)
Jul 10, 2024	9.850	9.850	9.600	9.740	1,266,000	+0.01(+0.10%)
Jul 09, 2024	9.740	9.840	9.420	9.730	9,200	+0.08(+0.83%)
Jul 08, 2024	9.810	9.900	9.650	9.650	8,431	-0.25(-2.53%)
Jul 05, 2024	10.10	10.10	9.680	9.900	17,504	-1.31(-11.69%)
Jul 04, 2024	9.670	11.21	9.670	11.21	14,530	+1.71(+18.00%)
Jul 03, 2024	10.00	10.13	9.500	9.500	11,200	-0.45(-4.52%)

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

(TSX: GFR )

Historical Prices