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: GETY )

3.590 +0.050 (+1.41%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2023 5.100 5.200 4.910 5.090 262,860 -0.01(-0.20%)
Mar 30, 2023 4.860 5.100 4.640 5.100 285,962 +0.23(+4.72%)
Mar 29, 2023 4.500 4.950 4.480 4.870 525,747 +0.41(+9.19%)
Mar 28, 2023 4.500 4.570 4.240 4.460 494,497 +0.26(+6.19%)
Mar 27, 2023 3.890 4.452 3.820 4.200 356,795 +0.19(+4.74%)
Mar 24, 2023 3.840 4.105 3.620 4.010 466,657 -0.02(-0.50%)
Mar 23, 2023 4.000 4.220 3.951 4.030 232,921 +0.08(+2.03%)
Mar 22, 2023 3.780 4.190 3.620 3.950 611,891 +0.26(+7.05%)
Mar 21, 2023 3.770 4.130 3.510 3.690 1,531,539 +0.13(+3.65%)
Mar 20, 2023 4.410 4.480 3.420 3.560 672,586 -0.91(-20.36%)
Mar 17, 2023 4.800 4.980 4.400 4.470 325,585 -0.43(-8.78%)
Mar 16, 2023 4.840 5.070 4.700 4.900 380,592 +0.00(+0.00%)
Mar 15, 2023 4.890 5.200 4.770 4.900 177,122 -0.13(-2.58%)
Mar 14, 2023 4.850 5.065 4.600 5.030 302,638 -0.18(-3.45%)
Mar 13, 2023 4.840 5.500 4.840 5.210 259,363 +0.24(+4.83%)
Mar 10, 2023 4.990 5.140 4.780 4.970 130,538 -0.17(-3.31%)
Mar 09, 2023 5.330 5.550 5.020 5.140 184,821 -0.30(-5.51%)
Mar 08, 2023 5.810 5.960 5.151 5.440 205,367 -0.42(-7.17%)
Mar 07, 2023 5.950 6.090 5.830 5.860 57,695 -0.11(-1.84%)
Mar 06, 2023 5.900 6.070 5.810 5.970 84,077 +0.03(+0.51%)
Mar 03, 2023 6.030 6.200 5.930 5.940 106,051 -0.20(-3.26%)
Mar 02, 2023 6.240 6.240 5.990 6.140 98,224 -0.08(-1.29%)
Mar 01, 2023 6.410 6.540 6.190 6.220 65,526 -0.20(-3.12%)
Feb 28, 2023 6.250 6.530 6.113 6.420 112,302 -0.09(-1.38%)
Feb 27, 2023 6.540 6.590 6.320 6.510 90,265 +0.04(+0.62%)
Feb 24, 2023 6.550 6.550 6.387 6.470 56,071 -0.22(-3.29%)
Feb 23, 2023 6.780 6.942 6.401 6.690 264,347 -0.05(-0.74%)
Feb 22, 2023 6.180 7.080 6.170 6.740 388,604 +0.44(+6.98%)
Feb 21, 2023 6.290 6.620 6.120 6.300 158,769 -0.12(-1.87%)
Feb 17, 2023 6.360 6.520 6.220 6.420 70,406 -0.11(-1.68%)
Feb 16, 2023 6.310 6.630 6.100 6.530 127,223 +0.23(+3.65%)
Feb 15, 2023 6.020 6.510 5.950 6.300 145,991 +0.19(+3.11%)
Feb 14, 2023 6.400 6.630 6.090 6.110 296,256 -0.21(-3.32%)
Feb 13, 2023 6.450 6.863 6.260 6.320 178,388 +0.01(+0.16%)
Feb 10, 2023 6.500 6.700 6.230 6.310 161,495 -0.35(-5.26%)
Feb 09, 2023 6.490 6.950 6.400 6.660 233,326 +0.31(+4.88%)
Feb 08, 2023 6.170 6.800 6.160 6.350 213,816 -0.12(-1.85%)
Feb 07, 2023 7.000 8.220 6.054 6.470 2,038,435 -0.46(-6.64%)
Feb 06, 2023 6.790 6.986 6.510 6.930 276,344 -0.10(-1.42%)
Feb 03, 2023 6.170 7.140 6.050 7.030 797,356 +0.86(+13.94%)
Feb 02, 2023 6.590 6.610 5.880 6.170 210,956 -0.18(-2.83%)
Feb 01, 2023 6.290 6.583 5.902 6.350 341,280 -0.01(-0.16%)
Jan 31, 2023 5.380 7.240 5.380 6.360 1,498,954 +0.92(+16.91%)
Jan 30, 2023 5.500 5.660 5.310 5.440 54,618 -0.13(-2.33%)
Jan 27, 2023 5.390 5.640 5.390 5.570 72,851 +0.09(+1.64%)
Jan 26, 2023 5.640 5.640 5.320 5.480 92,327 -0.11(-1.97%)
Jan 25, 2023 5.490 5.700 5.350 5.590 112,791 +0.10(+1.82%)
Jan 24, 2023 5.460 5.750 5.410 5.490 142,505 -0.10(-1.79%)
Jan 23, 2023 5.250 5.690 5.160 5.590 260,928 +0.25(+4.68%)
Jan 20, 2023 5.100 5.350 5.100 5.340 98,349 +0.13(+2.50%)
Jan 19, 2023 5.200 5.480 5.110 5.210 135,399 -0.09(-1.70%)
Jan 18, 2023 5.450 5.810 5.280 5.300 217,251 -0.16(-2.93%)
Jan 17, 2023 5.250 5.580 5.207 5.460 88,150 +0.09(+1.68%)
Jan 13, 2023 5.180 5.710 5.170 5.370 132,278 +0.03(+0.56%)
Jan 12, 2023 5.080 5.480 4.950 5.340 101,536 +0.24(+4.71%)
Jan 11, 2023 4.990 5.190 4.980 5.100 80,716 +0.05(+0.99%)
Jan 10, 2023 5.100 5.150 4.940 5.050 101,443 -0.16(-3.07%)
Jan 09, 2023 4.960 5.338 4.940 5.210 84,649 +0.20(+3.99%)
Jan 06, 2023 5.060 5.205 4.900 5.010 92,584 -0.09(-1.76%)
Jan 05, 2023 5.290 5.300 4.990 5.100 115,209 -0.31(-5.73%)
Jan 04, 2023 5.530 5.540 5.200 5.410 155,623 -0.28(-4.92%)
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.