Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
GCTS
)
2.990
-0.180 (-5.68%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
3.200
3.200
2.800
2.990
699,871
-0.18(-5.68%)
Aug 22, 2024
3.390
3.430
3.130
3.170
483,940
-0.29(-8.38%)
Aug 21, 2024
3.440
3.540
3.390
3.460
281,846
-0.07(-1.98%)
Aug 20, 2024
3.490
3.570
3.490
3.530
206,732
-0.01(-0.28%)
Aug 19, 2024
3.420
3.550
3.420
3.540
210,296
+0.04(+1.14%)
Aug 16, 2024
3.690
3.710
3.390
3.500
393,449
-0.29(-7.65%)
Aug 15, 2024
3.350
3.840
3.300
3.790
581,712
+0.19(+5.28%)
Aug 14, 2024
3.660
3.800
3.350
3.600
985,329
-0.16(-4.26%)
Aug 13, 2024
3.850
3.980
3.435
3.760
10,128,295
+0.36(+10.59%)
Aug 12, 2024
3.460
3.460
3.300
3.400
111,303
+0.03(+0.89%)
Aug 09, 2024
3.320
3.689
3.300
3.370
189,973
+0.08(+2.43%)
Aug 08, 2024
3.370
3.429
3.250
3.290
135,154
-0.05(-1.50%)
Aug 07, 2024
3.740
3.740
3.310
3.340
88,192
-0.32(-8.74%)
Aug 06, 2024
3.800
3.890
3.640
3.660
62,466
-0.07(-1.88%)
Aug 05, 2024
3.750
3.790
3.660
3.730
115,875
-0.20(-5.09%)
Aug 02, 2024
4.160
4.230
3.930
3.930
116,548
-0.39(-9.03%)
Aug 01, 2024
4.650
4.685
4.320
4.320
112,890
-0.38(-8.09%)
Jul 31, 2024
4.700
4.800
4.644
4.700
72,894
+0.16(+3.52%)
Jul 30, 2024
4.870
4.870
4.530
4.540
85,319
-0.32(-6.58%)
Jul 29, 2024
4.880
5.005
4.800
4.860
139,311
-0.04(-0.82%)
Jul 26, 2024
4.980
4.980
4.830
4.900
43,895
+0.02(+0.41%)
Jul 25, 2024
4.910
4.990
4.810
4.880
77,164
-0.05(-1.01%)
Jul 24, 2024
4.980
4.980
4.840
4.930
98,460
-0.04(-0.80%)
Jul 23, 2024
4.970
5.020
4.929
4.970
73,224
-0.01(-0.20%)
Jul 22, 2024
4.900
5.090
4.900
4.980
91,120
+0.14(+2.89%)
Jul 19, 2024
5.100
5.100
4.705
4.840
231,817
-0.30(-5.84%)
Jul 18, 2024
5.060
5.160
4.990
5.140
210,265
+0.14(+2.80%)
Jul 17, 2024
5.000
5.060
4.920
5.000
95,900
-0.10(-1.96%)
Jul 16, 2024
5.170
5.200
5.020
5.100
137,075
+0.02(+0.39%)
Jul 15, 2024
5.250
5.250
5.060
5.080
108,019
-0.19(-3.61%)
Jul 12, 2024
5.100
5.380
5.049
5.270
210,990
+0.11(+2.13%)
Jul 11, 2024
5.100
5.182
4.550
5.160
439,436
-0.05(-0.96%)
Jul 10, 2024
5.200
5.300
5.100
5.210
171,369
+0.02(+0.39%)
Jul 09, 2024
5.200
5.270
5.050
5.190
251,543
-0.09(-1.70%)
Jul 08, 2024
5.280
5.390
5.200
5.280
195,327
+0.00(+0.00%)
Jul 05, 2024
5.360
5.450
5.135
5.280
247,728
+0.03(+0.57%)
Jul 03, 2024
5.290
5.290
5.200
5.250
48,021
-0.05(-0.94%)
Jul 02, 2024
5.230
5.405
5.120
5.300
103,493
+0.07(+1.34%)
Jul 01, 2024
5.370
5.440
5.080
5.230
142,431
+0.02(+0.38%)
Jun 28, 2024
4.980
5.230
4.980
5.210
997,427
+0.23(+4.62%)
Jun 27, 2024
4.620
4.980
4.620
4.980
191,348
+0.46(+10.18%)
Jun 26, 2024
5.350
5.440
4.435
4.520
458,047
-0.82(-15.36%)
Jun 25, 2024
5.610
5.630
5.290
5.340
383,156
-0.24(-4.30%)
Jun 24, 2024
5.230
5.650
5.230
5.580
357,422
+0.25(+4.69%)
Jun 21, 2024
4.990
5.440
4.900
5.330
2,028,252
+0.33(+6.60%)
Jun 20, 2024
5.000
5.105
4.890
5.000
293,825
+0.13(+2.67%)
Jun 18, 2024
5.600
5.600
4.650
4.870
460,677
-0.35(-6.70%)
Jun 17, 2024
5.200
5.274
5.080
5.220
260,365
+0.22(+4.40%)
Jun 14, 2024
5.450
5.520
4.930
5.000
292,047
-0.44(-8.09%)
Jun 13, 2024
4.940
5.440
4.880
5.440
523,623
+0.78(+16.74%)
Jun 12, 2024
4.100
4.880
4.100
4.660
484,302
+0.72(+18.27%)
Jun 11, 2024
3.540
4.150
3.520
3.940
561,838
+0.41(+11.61%)
Jun 10, 2024
3.160
3.550
3.130
3.530
625,975
+0.49(+16.12%)
Jun 07, 2024
3.210
3.240
3.040
3.040
268,178
-0.03(-0.98%)
Jun 06, 2024
3.290
3.460
3.070
3.070
180,655
-0.12(-3.76%)
Jun 05, 2024
3.880
3.900
3.150
3.190
660,526
-0.79(-19.85%)
Jun 04, 2024
4.110
4.140
3.850
3.980
289,910
-0.57(-12.53%)
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
.