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 )

3.800 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2024 4.200 4.230 4.050 4.150 694,260 -0.11(-2.58%)
Mar 27, 2024 4.020 4.320 4.020 4.260 1,333,895 +0.28(+7.04%)
Mar 26, 2024 4.100 4.120 3.930 3.980 688,100 -0.12(-2.93%)
Mar 25, 2024 4.260 4.270 4.070 4.100 1,330,059 -0.13(-3.07%)
Mar 22, 2024 4.850 4.850 4.220 4.230 1,149,997 -0.61(-12.60%)
Mar 21, 2024 4.950 5.000 4.650 4.840 1,187,374 -0.15(-3.01%)
Mar 20, 2024 5.040 5.090 4.800 4.990 1,645,334 +0.29(+6.17%)
Mar 19, 2024 4.590 4.780 4.460 4.700 692,650 -0.03(-0.63%)
Mar 18, 2024 5.050 5.100 4.550 4.730 1,009,655 -0.44(-8.51%)
Mar 15, 2024 5.560 5.650 5.120 5.170 901,732 +0.02(+0.39%)
Mar 14, 2024 5.700 5.700 4.900 5.150 875,542 -0.45(-8.04%)
Mar 13, 2024 5.180 5.770 5.175 5.600 1,453,486 +0.64(+12.90%)
Mar 12, 2024 4.770 5.040 4.720 4.960 365,073 +0.19(+3.98%)
Mar 11, 2024 4.800 4.850 4.680 4.770 297,373 -0.03(-0.63%)
Mar 08, 2024 4.810 5.030 4.755 4.800 243,846 +0.00(+0.00%)
Mar 07, 2024 4.720 4.860 4.710 4.800 180,626 +0.08(+1.69%)
Mar 06, 2024 4.720 4.870 4.670 4.720 114,504 +0.04(+0.85%)
Mar 05, 2024 4.730 4.840 4.670 4.680 224,277 -0.10(-2.09%)
Mar 04, 2024 4.720 4.800 4.634 4.780 186,460 +0.10(+2.14%)
Mar 01, 2024 4.780 4.900 4.600 4.680 440,507 -0.04(-0.85%)
Feb 29, 2024 4.620 4.760 4.550 4.720 208,580 +0.16(+3.51%)
Feb 28, 2024 4.590 4.750 4.550 4.560 344,827 -0.01(-0.22%)
Feb 27, 2024 4.670 4.670 4.510 4.570 206,639 -0.02(-0.44%)
Feb 26, 2024 4.440 4.620 4.400 4.590 137,326 +0.19(+4.32%)
Feb 23, 2024 4.510 4.510 4.300 4.400 214,631 -0.08(-1.79%)
Feb 22, 2024 4.450 4.540 4.385 4.480 183,070 +0.03(+0.67%)
Feb 21, 2024 4.310 4.460 4.290 4.450 134,349 +0.08(+1.83%)
Feb 20, 2024 4.360 4.430 4.190 4.370 204,531 -0.05(-1.13%)
Feb 16, 2024 4.600 4.630 4.370 4.420 184,887 -0.31(-6.55%)
Feb 15, 2024 4.500 4.810 4.500 4.730 253,141 +0.30(+6.77%)
Feb 14, 2024 4.470 4.498 4.360 4.430 281,396 +0.07(+1.61%)
Feb 13, 2024 4.610 4.710 4.360 4.360 247,209 -0.47(-9.73%)
Feb 12, 2024 4.690 4.940 4.640 4.830 177,718 +0.10(+2.11%)
Feb 09, 2024 4.530 4.750 4.510 4.730 287,546 +0.24(+5.35%)
Feb 08, 2024 4.390 4.590 4.340 4.490 152,135 +0.06(+1.35%)
Feb 07, 2024 4.440 4.440 4.150 4.430 535,544 +0.06(+1.37%)
Feb 06, 2024 4.250 4.420 4.210 4.370 431,128 +0.12(+2.82%)
Feb 05, 2024 4.330 4.330 4.120 4.250 239,147 -0.08(-1.85%)
Feb 02, 2024 4.330 4.360 4.200 4.330 204,653 -0.03(-0.69%)
Feb 01, 2024 4.330 4.420 4.290 4.360 137,531 +0.08(+1.87%)
Jan 31, 2024 4.400 4.460 4.270 4.280 134,979 -0.14(-3.17%)
Jan 30, 2024 4.540 4.620 4.390 4.420 148,542 -0.14(-3.07%)
Jan 29, 2024 4.690 4.730 4.490 4.560 205,652 -0.07(-1.51%)
Jan 26, 2024 4.460 4.630 4.430 4.630 264,463 +0.21(+4.75%)
Jan 25, 2024 4.370 4.440 4.270 4.420 178,533 +0.08(+1.84%)
Jan 24, 2024 4.480 4.550 4.300 4.340 270,347 -0.05(-1.14%)
Jan 23, 2024 4.360 4.568 4.250 4.390 371,148 +0.12(+2.81%)
Jan 22, 2024 4.240 4.410 4.160 4.270 615,721 +0.09(+2.15%)
Jan 19, 2024 4.250 4.308 4.170 4.180 331,694 -0.11(-2.56%)
Jan 18, 2024 4.390 4.400 4.270 4.290 281,453 -0.06(-1.38%)
Jan 17, 2024 4.580 4.590 4.340 4.350 298,579 -0.32(-6.85%)
Jan 16, 2024 4.870 4.929 4.635 4.670 235,971 -0.27(-5.47%)
Jan 12, 2024 5.160 5.170 4.900 4.940 144,981 -0.17(-3.33%)
Jan 11, 2024 5.180 5.250 4.997 5.110 209,995 -0.05(-0.97%)
Jan 10, 2024 5.170 5.250 5.070 5.160 197,560 -0.05(-0.96%)
Jan 09, 2024 5.300 5.355 5.160 5.210 163,171 -0.13(-2.43%)
Jan 08, 2024 5.130 5.510 5.078 5.340 200,295 +0.19(+3.69%)
Jan 05, 2024 5.010 5.180 5.000 5.150 166,479 +0.13(+2.59%)
Jan 04, 2024 5.080 5.090 4.920 5.020 128,944 +0.01(+0.20%)
Jan 03, 2024 5.000 5.170 4.932 5.010 188,410 -0.01(-0.20%)
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.