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
)
4.840
-0.300 (-5.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 19, 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 (%)
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%)
Jun 03, 2024
4.740
4.740
4.320
4.550
121,743
+0.01(+0.22%)
May 31, 2024
4.660
4.850
4.437
4.540
87,765
-0.19(-4.02%)
May 30, 2024
4.810
5.030
4.630
4.730
139,377
+0.01(+0.21%)
May 29, 2024
5.150
5.270
4.670
4.720
98,926
-0.58(-10.94%)
May 28, 2024
5.790
5.800
5.210
5.300
185,923
-0.50(-8.62%)
May 24, 2024
5.440
5.800
5.295
5.800
158,560
+0.46(+8.61%)
May 23, 2024
5.300
5.500
5.260
5.340
91,602
+0.03(+0.56%)
May 22, 2024
5.240
5.574
5.240
5.310
95,040
-0.08(-1.48%)
May 21, 2024
5.190
5.421
5.190
5.390
76,891
+0.09(+1.70%)
May 20, 2024
5.350
5.440
5.150
5.300
76,247
-0.01(-0.19%)
May 17, 2024
5.350
5.350
5.110
5.310
91,979
-0.02(-0.38%)
May 16, 2024
5.650
5.650
5.260
5.330
125,247
-0.19(-3.44%)
May 15, 2024
5.740
5.820
5.410
5.520
129,752
-0.36(-6.12%)
May 14, 2024
5.620
5.900
5.450
5.880
240,837
+0.11(+1.91%)
May 13, 2024
5.690
5.940
5.580
5.770
79,770
+0.17(+3.04%)
May 10, 2024
5.880
6.030
5.560
5.600
151,014
-0.27(-4.60%)
May 09, 2024
5.960
6.100
5.790
5.870
149,302
-0.15(-2.49%)
May 08, 2024
6.300
6.320
5.935
6.020
154,573
-0.35(-5.49%)
May 07, 2024
6.800
7.000
5.830
6.370
490,423
-0.22(-3.34%)
May 06, 2024
6.200
6.650
6.020
6.590
330,626
+0.50(+8.21%)
May 03, 2024
5.200
6.140
5.200
6.090
629,397
+1.02(+20.12%)
May 02, 2024
4.920
5.280
4.801
5.070
154,442
+0.03(+0.60%)
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
.