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

(NY: GEHI )

13.23 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 12, 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 (%)
Nov 30, 2022 3.867 3.867 3.867 3.867 4,237 +0.13(+3.42%)
Nov 29, 2022 3.864 3.925 3.739 3.739 3,663 -0.23(-5.72%)
Nov 28, 2022 4.000 4.236 3.809 3.965 48,777 -0.01(-0.27%)
Nov 25, 2022 3.731 4.512 3.731 3.976 38,697 +0.14(+3.54%)
Nov 23, 2022 3.917 4.253 3.733 3.840 28,969 -0.08(-1.97%)
Nov 22, 2022 4.013 4.029 3.733 3.917 8,415 -0.21(-5.16%)
Nov 21, 2022 4.179 4.179 4.027 4.131 17,839 -0.14(-3.25%)
Nov 18, 2022 4.733 4.733 4.224 4.269 12,810 -0.18(-4.02%)
Nov 17, 2022 4.384 4.614 4.267 4.448 37,651 +0.06(+1.46%)
Nov 16, 2022 4.384 4.384 4.384 4.384 3,937 -0.28(-5.95%)
Nov 15, 2022 4.744 4.965 4.661 4.661 11,021 -0.01(-0.29%)
Nov 14, 2022 5.283 5.429 4.616 4.675 100,382 -0.53(-10.10%)
Nov 11, 2022 5.299 5.620 5.200 5.200 35,884 -0.31(-5.57%)
Nov 10, 2022 5.186 5.760 5.186 5.507 66,459 +0.12(+2.23%)
Nov 09, 2022 5.224 5.696 5.061 5.387 56,577 +0.05(+1.00%)
Nov 08, 2022 5.333 5.904 5.008 5.333 50,345 +0.00(+0.00%)
Nov 07, 2022 5.408 5.408 4.856 5.333 38,247 +0.13(+2.56%)
Nov 04, 2022 5.635 6.394 5.200 5.200 146,812 -0.48(-8.38%)
Nov 03, 2022 5.080 5.945 4.933 5.676 78,695 +0.16(+2.92%)
Nov 02, 2022 5.091 5.544 4.587 5.515 49,715 +0.18(+3.40%)
Nov 01, 2022 5.213 5.333 4.862 5.333 14,032 +0.13(+2.56%)
Oct 31, 2022 5.523 6.293 5.200 5.200 170,363 -0.60(-10.34%)
Oct 28, 2022 5.200 6.840 4.987 5.800 256,739 +0.63(+12.23%)
Oct 27, 2022 4.275 5.573 4.139 5.168 221,398 +0.66(+14.52%)
Oct 26, 2022 4.267 4.517 3.917 4.513 137,175 +0.37(+8.83%)
Oct 25, 2022 4.133 4.600 3.870 4.147 95,646 +0.32(+8.29%)
Oct 24, 2022 4.000 4.733 3.600 3.829 124,252 -0.17(-4.27%)
Oct 21, 2022 3.552 4.027 3.203 4.000 250,492 +0.42(+11.77%)
Oct 20, 2022 3.280 4.213 3.277 3.579 281,017 +0.14(+3.95%)
Oct 19, 2022 3.653 3.920 3.283 3.443 240,753 -0.12(-3.44%)
Oct 18, 2022 3.627 4.533 3.067 3.565 299,348 +0.02(+0.53%)
Oct 17, 2022 5.037 5.307 3.304 3.547 381,989 -1.54(-30.22%)
Oct 14, 2022 4.533 7.997 4.400 5.083 2,400,483 +1.08(+27.07%)
Oct 13, 2022 3.520 4.000 3.309 4.000 147,250 +0.48(+13.64%)
Oct 12, 2022 3.467 3.573 3.301 3.520 7,724 +0.27(+8.20%)
Oct 11, 2022 3.733 3.733 3.206 3.253 3,818 -0.20(-5.92%)
Oct 10, 2022 3.466 3.466 3.458 3.458 1,027 +0.10(+2.92%)
Oct 07, 2022 3.467 3.467 3.200 3.360 3,538 +0.11(+3.30%)
Oct 06, 2022 3.093 3.467 3.093 3.253 5,666 +0.32(+10.89%)
Oct 05, 2022 2.933 3.093 2.933 2.933 345 -0.16(-5.17%)
Oct 04, 2022 2.933 3.197 2.808 3.093 5,880 +0.00(+0.00%)
Oct 03, 2022 3.093 3.253 2.936 3.093 1,427 +0.11(+3.57%)
Sep 30, 2022 2.987 2.987 2.987 2.987 54 -0.01(-0.18%)
Sep 29, 2022 2.933 2.992 2.933 2.992 119 -0.05(-1.58%)
Sep 28, 2022 2.773 3.093 2.752 3.040 1,548 +0.03(+0.87%)
Sep 27, 2022 3.093 3.093 3.014 3.014 274 -0.08(-2.57%)
Sep 26, 2022 3.147 3.200 3.093 3.093 680 -0.23(-7.05%)
Sep 22, 2022 3.328 15 +0.02(+0.65%)
Sep 21, 2022 3.307 3.307 3.147 3.307 682 +0.16(+5.08%)
Sep 20, 2022 3.147 3.254 3.147 3.147 315 +0.05(+1.72%)
Sep 19, 2022 2.987 3.147 2.987 3.093 289 +0.11(+3.57%)
Sep 16, 2022 3.147 3.147 2.933 2.987 1,510 -0.11(-3.56%)
Sep 15, 2022 3.157 3.157 2.994 3.097 1,315 +0.00(+0.12%)
Sep 14, 2022 3.200 3.200 2.987 3.093 2,761 -0.13(-4.10%)
Sep 13, 2022 3.142 3.413 2.933 3.226 1,024 -0.20(-5.79%)
Sep 12, 2022 2.987 3.424 2.880 3.424 2,336 +0.15(+4.68%)
Sep 09, 2022 3.376 3.376 3.253 3.271 1,868 -0.04(-1.08%)
Sep 08, 2022 3.467 3.467 3.211 3.307 1,240 -0.04(-1.26%)
Sep 07, 2022 3.094 3.359 3.094 3.349 220 +0.10(+2.93%)
Sep 06, 2022 3.733 3.760 3.099 3.253 5,380 -0.75(-18.67%)
Sep 02, 2022 4.144 4.160 3.875 4.000 1,440 +0.05(+1.35%)
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.