Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

(NY: GNS )

0.3080 -0.0058 (-1.85%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 30, 2022 0.5200 0.6698 0.4300 0.5497 3,363,231 +0.06(+13.34%)
Nov 29, 2022 0.4500 0.5300 0.4500 0.4850 174,559 +0.03(+7.54%)
Nov 28, 2022 0.4600 0.4700 0.4450 0.4510 96,041 -0.02(-3.61%)
Nov 25, 2022 0.4800 0.4907 0.4340 0.4679 74,959 -0.01(-2.44%)
Nov 23, 2022 0.4969 0.4969 0.4500 0.4796 119,528 -0.01(-2.08%)
Nov 22, 2022 0.4812 0.5005 0.4800 0.4898 20,092 -0.00(-0.24%)
Nov 21, 2022 0.4900 0.5200 0.4900 0.4910 44,964 -0.00(-0.02%)
Nov 18, 2022 0.5050 0.5200 0.4900 0.4911 23,630 +0.00(+0.22%)
Nov 17, 2022 0.5000 0.5251 0.4666 0.4900 151,756 -0.01(-2.20%)
Nov 16, 2022 0.5155 0.5500 0.5000 0.5010 127,722 -0.01(-2.81%)
Nov 15, 2022 0.5441 0.5441 0.4800 0.5155 586,932 +0.00(+0.80%)
Nov 14, 2022 0.5772 0.6000 0.5100 0.5114 245,763 -0.07(-11.80%)
Nov 11, 2022 0.5800 0.6200 0.5029 0.5798 112,909 +0.01(+1.72%)
Nov 10, 2022 0.5000 0.5900 0.5000 0.5700 191,236 +0.06(+10.74%)
Nov 09, 2022 0.5903 0.5908 0.5147 0.5147 293,496 -0.06(-10.21%)
Nov 08, 2022 0.6300 0.6510 0.5601 0.5732 79,498 -0.05(-8.60%)
Nov 07, 2022 0.7200 0.7576 0.6000 0.6271 359,970 -0.09(-12.91%)
Nov 04, 2022 0.7701 0.8000 0.7003 0.7201 102,157 -0.05(-6.48%)
Nov 03, 2022 0.8400 0.8650 0.7313 0.7700 111,964 -0.12(-13.29%)
Nov 02, 2022 0.9300 0.9270 0.8202 0.8880 104,490 -0.01(-1.33%)
Nov 01, 2022 0.9000 1.050 0.9000 0.9000 227,705 -0.16(-15.09%)
Oct 31, 2022 1.410 1.410 0.9867 1.060 481,577 -0.29(-21.48%)
Oct 28, 2022 1.680 1.680 1.300 1.350 1,064,001 -0.25(-15.62%)
Oct 27, 2022 1.540 1.930 1.535 1.600 697,078 +0.06(+3.89%)
Oct 26, 2022 1.260 1.980 1.260 1.540 1,580,320 +0.12(+8.46%)
Oct 25, 2022 1.690 1.690 1.400 1.420 34,873 -0.07(-4.70%)
Oct 24, 2022 1.380 1.640 1.380 1.490 18,369 +0.08(+5.67%)
Oct 21, 2022 1.300 1.680 1.300 1.410 145,833 -0.11(-7.24%)
Oct 20, 2022 2.300 2.300 1.520 1.520 52,553 -0.28(-15.56%)
Oct 19, 2022 1.880 1.955 1.725 1.800 24,923 -0.14(-7.22%)
Oct 18, 2022 1.890 1.998 1.870 1.940 26,499 -0.01(-0.51%)
Oct 17, 2022 1.910 2.005 1.680 1.950 62,718 +0.10(+5.41%)
Oct 14, 2022 1.720 1.990 1.710 1.850 36,432 +0.07(+3.93%)
Oct 13, 2022 1.800 1.850 1.680 1.780 39,827 -0.02(-1.11%)
Oct 12, 2022 1.910 1.910 1.800 1.800 7,303 -0.03(-1.64%)
Oct 11, 2022 2.020 2.160 1.780 1.830 72,898 -0.21(-10.29%)
Oct 10, 2022 2.160 2.224 2.040 2.040 85,265 -0.15(-6.85%)
Oct 07, 2022 2.210 2.210 2.118 2.190 39,913 -0.01(-0.45%)
Oct 06, 2022 2.220 2.270 2.160 2.200 40,758 -0.06(-2.65%)
Oct 05, 2022 2.180 2.320 2.180 2.260 44,698 +0.09(+4.15%)
Oct 04, 2022 2.190 2.240 2.110 2.170 11,953 -0.01(-0.46%)
Oct 03, 2022 2.170 2.295 2.150 2.180 24,837 -0.03(-1.36%)
Sep 30, 2022 2.250 2.320 2.170 2.210 98,198 +0.02(+0.91%)
Sep 29, 2022 2.150 2.280 2.140 2.190 79,933 -0.02(-0.90%)
Sep 28, 2022 2.180 2.350 2.180 2.210 57,795 +0.01(+0.45%)
Sep 27, 2022 2.244 2.390 2.140 2.200 164,986 +0.00(+0.00%)
Sep 26, 2022 2.180 2.390 2.100 2.200 92,759 +0.00(+0.00%)
Sep 23, 2022 2.130 2.280 2.100 2.200 44,528 +0.04(+1.85%)
Sep 22, 2022 2.250 2.380 2.080 2.160 116,241 -0.13(-5.68%)
Sep 21, 2022 2.170 2.320 2.140 2.290 96,270 +0.09(+4.09%)
Sep 20, 2022 2.210 2.390 2.150 2.200 110,026 -0.00(-0.23%)
Sep 19, 2022 2.280 2.390 2.180 2.205 169,093 -0.09(-3.92%)
Sep 16, 2022 2.200 2.400 2.160 2.295 127,122 +0.05(+2.46%)
Sep 15, 2022 2.330 2.430 2.100 2.240 205,679 -0.09(-3.86%)
Sep 14, 2022 2.390 2.390 2.220 2.330 122,811 +0.00(+0.00%)
Sep 13, 2022 2.510 2.600 2.330 2.330 194,396 -0.20(-7.91%)
Sep 12, 2022 2.500 2.650 2.450 2.530 217,746 +0.01(+0.40%)
Sep 09, 2022 2.670 2.750 2.420 2.520 375,532 -0.05(-1.95%)
Sep 08, 2022 2.440 2.700 2.430 2.570 202,289 +0.13(+5.33%)
Sep 07, 2022 2.480 2.610 2.390 2.440 262,270 -0.06(-2.40%)
Sep 06, 2022 2.430 2.590 2.390 2.500 150,528 +0.09(+3.73%)
Sep 02, 2022 2.490 2.630 2.380 2.410 143,664 -0.02(-0.82%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.