Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

G Squared Ascend I Inc Cl A (NY: GSQD )

10.17 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 8, 2023 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 (%)
Sep 30, 2021 9.880 9.880 9.850 9.865 112,681 -0.00(-0.05%)
Sep 29, 2021 9.890 9.890 9.780 9.870 755,591 -0.01(-0.10%)
Sep 28, 2021 9.870 9.880 9.850 9.880 332,569 +0.03(+0.30%)
Sep 27, 2021 9.850 9.870 9.845 9.850 597,278 -0.01(-0.13%)
Sep 24, 2021 9.870 9.870 9.850 9.863 161,249 -0.01(-0.07%)
Sep 23, 2021 9.870 9.870 9.856 9.870 130,686 +0.01(+0.10%)
Sep 22, 2021 9.880 9.880 9.830 9.860 366,533 +0.00(+0.00%)
Sep 21, 2021 9.870 9.900 9.860 9.860 1,997,284 +0.03(+0.31%)
Sep 20, 2021 9.740 9.830 9.615 9.830 61,349 +0.15(+1.55%)
Sep 17, 2021 9.770 9.880 9.680 9.680 55,560 -0.11(-1.12%)
Sep 16, 2021 9.730 9.790 9.730 9.790 8,889 +0.03(+0.31%)
Sep 15, 2021 9.730 9.760 9.705 9.760 9,815 +0.08(+0.83%)
Sep 14, 2021 9.650 9.690 9.650 9.680 110,986 +0.00(+0.00%)
Sep 13, 2021 9.670 9.680 9.670 9.680 2,701 -0.02(-0.21%)
Sep 10, 2021 9.680 9.710 9.680 9.700 1,953 -0.01(-0.10%)
Sep 09, 2021 9.670 9.710 9.670 9.710 300 +0.04(+0.41%)
Sep 08, 2021 9.680 9.700 9.680 9.670 142,339 -0.03(-0.31%)
Sep 07, 2021 9.680 9.700 9.680 9.700 36,283 +0.03(+0.31%)
Sep 03, 2021 9.670 9.670 9.670 9.670 144,401 +0.00(+0.00%)
Sep 02, 2021 9.670 9.670 9.670 9.670 3,087 -0.05(-0.51%)
Sep 01, 2021 9.620 9.720 9.620 9.720 16,030 +0.07(+0.73%)
Aug 31, 2021 9.700 9.700 9.650 9.650 13,847 -0.05(-0.52%)
Aug 30, 2021 9.650 9.700 9.650 9.700 1,596 +0.00(+0.00%)
Aug 25, 2021 9.700 9.700 9.700 11 +0.03(+0.31%)
Aug 24, 2021 9.680 9.680 9.640 9.670 3,691 -0.01(-0.10%)
Aug 23, 2021 9.680 9.680 9.680 9.680 5,301 -0.07(-0.72%)
Aug 20, 2021 9.740 9.780 9.700 9.750 13,902 +0.01(+0.10%)
Aug 18, 2021 9.740 9.740 9.740 0 +0.04(+0.41%)
Aug 17, 2021 9.700 9.740 9.700 9.700 11,236 +0.00(+0.00%)
Aug 12, 2021 9.700 9.700 9.700 58 -0.05(-0.51%)
Aug 10, 2021 9.750 9.750 9.750 38 -0.04(-0.41%)
Aug 09, 2021 9.670 9.790 9.670 9.790 6,236 +0.03(+0.31%)
Aug 05, 2021 9.760 9.760 9.760 173 +0.05(+0.51%)
Aug 04, 2021 9.750 9.750 9.670 9.710 7,228 -0.04(-0.41%)
Aug 03, 2021 9.750 9.750 9.750 9.750 205 +0.00(+0.00%)
Aug 02, 2021 9.790 9.800 9.700 9.750 5,092 -0.03(-0.31%)
Jul 30, 2021 9.720 9.790 9.720 9.780 1,329 +0.04(+0.41%)
Jul 29, 2021 9.720 9.740 9.720 9.740 2,141 -0.03(-0.31%)
Jul 28, 2021 9.730 9.770 9.730 9.770 5,189 -0.02(-0.20%)
Jul 27, 2021 9.790 9.790 9.790 9.790 670 +0.00(+0.00%)
Jul 23, 2021 9.790 9.790 9.790 31 +0.04(+0.41%)
Jul 22, 2021 9.870 9.870 9.740 9.750 6,674 -0.04(-0.41%)
Jul 21, 2021 9.790 9.790 9.790 9.790 433 +0.05(+0.53%)
Jul 20, 2021 9.793 9.793 9.738 9.738 764 -0.06(-0.63%)
Jul 16, 2021 9.800 9.800 9.800 3 +0.02(+0.20%)
Jul 15, 2021 9.780 9.780 9.770 9.780 5,294 +0.03(+0.31%)
Jul 14, 2021 9.780 9.790 9.750 9.750 11,475 -0.05(-0.51%)
Jul 13, 2021 9.780 9.815 9.780 9.800 4,327 -0.01(-0.10%)
Jul 12, 2021 9.820 9.825 9.740 9.810 9,687 +0.03(+0.31%)
Jul 09, 2021 9.740 9.780 9.740 9.780 7,557 +0.03(+0.31%)
Jul 08, 2021 9.750 9.770 9.750 9.750 41,784 -0.01(-0.10%)
Jul 07, 2021 9.730 9.780 9.730 9.760 2,506 -0.04(-0.41%)
Jul 06, 2021 9.750 9.860 9.640 9.800 22,685 +0.05(+0.51%)
Jul 02, 2021 9.750 9.790 9.750 9.750 14,669 +0.02(+0.21%)
Jul 01, 2021 9.810 9.810 9.720 9.730 12,292 -0.14(-1.42%)
Jun 30, 2021 9.820 9.870 9.790 9.870 5,658 +0.05(+0.51%)
Jun 29, 2021 9.830 9.830 9.800 9.820 7,188 +0.06(+0.61%)
Jun 28, 2021 9.790 9.790 9.750 9.760 46,782 -0.05(-0.51%)
Jun 25, 2021 9.820 9.820 9.790 9.810 2,598 +0.02(+0.20%)
Jun 24, 2021 9.771 9.790 9.771 9.790 776 +0.02(+0.20%)
Jun 23, 2021 9.790 9.790 9.750 9.770 3,256 -0.03(-0.31%)
Jun 22, 2021 9.770 9.800 9.760 9.800 2,584 -0.07(-0.71%)
Jun 18, 2021 9.870 9.870 9.870 171 -0.03(-0.30%)
Jun 17, 2021 9.900 9.900 9.900 9.900 3,299 +0.03(+0.30%)
Jun 16, 2021 9.900 9.900 9.850 9.870 13,285 -0.03(-0.30%)
Jun 15, 2021 9.906 9.906 9.833 9.900 4,146 +0.02(+0.20%)
Jun 14, 2021 9.880 9.890 9.870 9.880 13,015 -0.05(-0.50%)
Jun 11, 2021 9.900 9.930 9.650 9.930 5,977 +0.02(+0.20%)
Jun 10, 2021 9.830 9.910 9.800 9.910 63,356 +0.06(+0.61%)
Jun 09, 2021 9.820 9.870 9.660 9.850 36,525 -0.02(-0.20%)
Jun 08, 2021 9.840 9.880 9.840 9.870 7,000 +0.04(+0.41%)
Jun 07, 2021 9.790 9.830 9.790 9.830 3,574 +0.03(+0.31%)
Jun 04, 2021 9.760 9.800 9.750 9.800 123,073 +0.03(+0.31%)
Jun 03, 2021 9.770 9.830 9.760 9.770 11,885 +0.01(+0.10%)
Jun 02, 2021 9.800 9.800 9.760 9.760 8,532 -0.06(-0.61%)
Jun 01, 2021 9.790 9.830 9.760 9.820 3,370 +0.02(+0.20%)
May 28, 2021 9.820 9.820 9.800 9.800 909 -0.05(-0.51%)
May 27, 2021 9.810 9.850 9.810 9.850 1,375 -0.02(-0.20%)
May 26, 2021 9.880 9.880 9.840 9.870 14,253 +0.06(+0.61%)
May 25, 2021 9.685 9.840 9.685 9.810 3,417 +0.12(+1.24%)
May 24, 2021 9.750 9.770 9.690 9.690 61,501 -0.05(-0.51%)
May 21, 2021 9.790 9.790 9.740 9.740 274 -0.11(-1.12%)
May 20, 2021 9.780 9.850 9.780 9.850 894 +0.01(+0.10%)
May 19, 2021 9.790 9.870 9.770 9.840 6,725 -0.02(-0.20%)
May 18, 2021 9.790 9.860 9.790 9.860 4,054 +0.01(+0.10%)
May 17, 2021 9.870 9.880 9.850 9.850 4,658 -0.03(-0.30%)
May 14, 2021 9.880 9.910 9.870 9.880 8,687 -0.01(-0.10%)
May 13, 2021 9.790 9.890 9.790 9.890 2,531 +0.09(+0.92%)
May 12, 2021 9.840 9.841 9.800 9.800 5,075 -0.04(-0.41%)
May 11, 2021 9.710 9.990 9.650 9.840 39,554 +0.14(+1.44%)
May 10, 2021 9.760 9.840 9.700 9.700 24,859 -0.10(-1.04%)
May 07, 2021 9.908 9.908 9.802 9.802 2,348 +0.02(+0.16%)
May 06, 2021 9.780 9.786 9.780 9.786 1,678 +0.03(+0.27%)
May 05, 2021 9.820 9.820 9.760 9.760 13,659 +0.01(+0.10%)
May 04, 2021 9.750 9.750 9.750 9.750 304 -0.07(-0.71%)
May 03, 2021 9.820 9.820 9.820 20 +0.00(+0.00%)
Apr 30, 2021 9.800 9.820 9.750 9.820 76,900 +0.02(+0.20%)
Apr 29, 2021 9.850 9.850 9.800 9.800 3,142 -0.01(-0.07%)
Apr 28, 2021 9.820 9.820 9.807 9.807 206 -0.03(-0.32%)
Apr 27, 2021 9.838 9.838 9.838 9.838 125 -0.01(-0.12%)
Apr 26, 2021 9.780 9.850 9.780 9.850 1,480 +0.07(+0.74%)
Apr 23, 2021 9.770 9.800 9.770 9.777 9,700 -0.00(-0.03%)
Apr 22, 2021 9.780 9.781 9.780 9.780 963 -0.05(-0.51%)
Apr 21, 2021 9.810 9.830 9.800 9.830 24,871 -0.01(-0.05%)
Apr 20, 2021 9.818 9.835 9.818 9.835 464 +0.04(+0.36%)
Apr 19, 2021 9.950 9.950 9.800 9.800 1,988 -0.02(-0.16%)
Apr 16, 2021 9.837 9.837 9.816 9.816 700 -0.11(-1.15%)
Apr 15, 2021 9.830 9.930 9.800 9.930 13,109 +0.10(+1.02%)
Apr 14, 2021 9.840 9.960 9.820 9.830 17,461 +0.02(+0.20%)
Apr 13, 2021 9.830 9.860 9.810 9.810 1,935 -0.02(-0.20%)
Apr 12, 2021 9.850 9.890 9.800 9.830 3,628 -0.06(-0.61%)
Apr 09, 2021 9.870 9.940 9.850 9.890 67,200 +0.02(+0.20%)
Apr 08, 2021 9.850 9.870 9.800 9.870 94,305 -0.04(-0.40%)
Apr 07, 2021 9.880 9.910 9.770 9.910 25,636 +0.20(+2.06%)
Apr 06, 2021 9.900 9.900 9.710 9.710 70,029 -0.26(-2.61%)
Apr 05, 2021 9.970 10.02 9.970 9.970 107,181 +0.12(+1.22%)
Apr 01, 2021 9.860 9.860 9.800 9.850 28,600 +0.05(+0.51%)
Mar 31, 2021 9.790 9.800 9.790 9.800 1,617 +0.05(+0.51%)
Mar 30, 2021 9.900 9.950 9.750 9.750 7,599 +0.00(+0.00%)
Mar 29, 2021 9.860 9.860 9.070 9.750 6,821 -0.06(-0.61%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.