Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GGG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 82.56 | -0.57 | -0.69% | 82.86 | 83.66 | 82.54 | 1,086,309 |
| Apr 25 2024 | 83.13 | -6.22 | -6.96% | 82.95 | 85.12 | 82.61 | 1,665,145 |
| Apr 24 2024 | 89.35 | -0.17 | -0.19% | 89.68 | 90.27 | 88.80 | 833,461 |
| Apr 23 2024 | 89.52 | 1.32 | 1.50% | 88.65 | 89.91 | 88.38 | 676,598 |
| Apr 22 2024 | 88.20 | -0.18 | -0.20% | 88.73 | 89.18 | 88.14 | 786,731 |
| Apr 19 2024 | 88.38 | 0.29 | 0.33% | 88.22 | 88.80 | 87.79 | 482,277 |
| Apr 18 2024 | 88.09 | -0.34 | -0.38% | 88.82 | 88.99 | 87.84 | 455,832 |
| Apr 17 2024 | 88.43 | -0.64 | -0.72% | 89.55 | 89.55 | 88.28 | 578,574 |
| Apr 16 2024 | 89.07 | -0.23 | -0.26% | 89.22 | 89.43 | 88.35 | 560,825 |
| Apr 15 2024 | 89.30 | -0.17 | -0.19% | 90.57 | 90.715 | 88.94 | 441,134 |
| Apr 12 2024 | 89.47 | -1.81 | -1.98% | 90.16 | 90.73 | 89.01 | 656,357 |
| Apr 11 2024 | 91.28 | -0.33 | -0.36% | 91.63 | 91.7225 | 90.51 | 645,982 |
| Apr 10 2024 | 91.61 | -1.25 | -1.35% | 91.51 | 92.27 | 91.2124 | 435,172 |
| Apr 09 2024 | 92.86 | 0.48 | 0.52% | 92.81 | 93.01 | 91.49 | 443,741 |
| Apr 08 2024 | 92.38 | 0.62 | 0.68% | 92.27 | 92.74 | 92.005 | 372,713 |
| Apr 05 2024 | 91.76 | 0.57 | 0.63% | 91.52 | 91.99 | 91.13 | 1,029,865 |
| Apr 04 2024 | 91.19 | -0.92 | -1.00% | 92.78 | 92.95 | 90.83 | 466,830 |
| Apr 03 2024 | 92.11 | 0.28 | 0.30% | 91.58 | 92.50 | 91.4421 | 451,235 |
| Apr 02 2024 | 91.83 | -0.40 | -0.43% | 92.08 | 92.46 | 91.17 | 708,132 |
| Apr 01 2024 | 92.23 | -1.23 | -1.32% | 93.40 | 93.47 | 91.61 | 742,336 |
| Mar 28 2024 | 93.46 | -0.71 | -0.75% | 94.30 | 94.47 | 93.43 | 577,156 |
| Mar 27 2024 | 94.17 | 0.89 | 0.95% | 93.87 | 94.34 | 93.13 | 564,206 |
| Mar 26 2024 | 93.28 | -0.23 | -0.25% | 93.51 | 93.84 | 93.18 | 630,633 |
| Mar 25 2024 | 93.51 | -0.84 | -0.89% | 94.19 | 94.48 | 93.45 | 387,600 |
| Mar 22 2024 | 94.35 | -0.29 | -0.31% | 94.69 | 94.69 | 93.81 | 592,533 |
| Mar 21 2024 | 94.64 | 1.43 | 1.53% | 93.61 | 94.77 | 93.23 | 495,140 |
| Mar 20 2024 | 93.21 | 0.59 | 0.64% | 92.66 | 93.40 | 92.34 | 500,954 |
| Mar 19 2024 | 92.62 | 0.61 | 0.66% | 92.18 | 92.64 | 91.89 | 488,258 |
| Mar 18 2024 | 92.01 | -1.43 | -1.53% | 93.46 | 93.87 | 91.925 | 825,945 |
| Mar 15 2024 | 93.44 | -0.02 | -0.02% | 92.95 | 94.50 | 92.73 | 2,358,636 |
| Mar 14 2024 | 93.46 | -0.41 | -0.44% | 94.07 | 94.57 | 93.03 | 1,011,949 |
| Mar 13 2024 | 93.87 | 0.95 | 1.02% | 92.90 | 94.25 | 92.625 | 862,347 |
| Mar 12 2024 | 92.92 | 0.34 | 0.37% | 92.43 | 93.34 | 92.085 | 465,640 |
| Mar 11 2024 | 92.58 | -0.04 | -0.04% | 92.29 | 92.75 | 91.81 | 405,628 |
| Mar 08 2024 | 92.62 | -0.89 | -0.95% | 93.71 | 93.75 | 92.335 | 414,944 |
| Mar 07 2024 | 93.51 | 1.30 | 1.41% | 92.75 | 93.68 | 92.54 | 444,594 |
| Mar 06 2024 | 92.21 | 1.28 | 1.41% | 91.50 | 92.36 | 91.31 | 537,737 |
| Mar 05 2024 | 90.93 | -0.57 | -0.62% | 91.43 | 91.67 | 90.455 | 566,080 |
| Mar 04 2024 | 91.50 | 0.22 | 0.24% | 91.59 | 92.63 | 91.425 | 706,070 |
| Mar 01 2024 | 91.28 | 0.02 | 0.02% | 90.99 | 91.44 | 90.54 | 572,253 |
| Feb 29 2024 | 91.26 | 1.28 | 1.42% | 90.41 | 91.53 | 89.53 | 1,488,523 |
| Feb 28 2024 | 89.98 | 0.41 | 0.46% | 89.40 | 90.278 | 89.125 | 638,298 |
| Feb 27 2024 | 89.57 | -0.29 | -0.32% | 90.04 | 90.04 | 88.95 | 425,494 |
| Feb 26 2024 | 89.86 | -0.50 | -0.55% | 89.87 | 90.32 | 89.63 | 520,208 |
| Feb 23 2024 | 90.36 | 0.65 | 0.72% | 90.00 | 90.47 | 89.35 | 444,058 |
| Feb 22 2024 | 89.71 | 1.04 | 1.17% | 89.00 | 89.79 | 88.56 | 712,174 |
| Feb 21 2024 | 88.67 | 0.66 | 0.75% | 88.09 | 88.75 | 87.99 | 585,331 |
| Feb 20 2024 | 88.01 | -0.14 | -0.16% | 87.50 | 88.26 | 87.21 | 510,282 |
| Feb 16 2024 | 88.15 | -0.49 | -0.55% | 88.68 | 89.35 | 88.10 | 494,965 |
| Feb 15 2024 | 88.64 | 0.30 | 0.34% | 88.50 | 89.19 | 88.13 | 595,336 |
| Feb 14 2024 | 88.34 | 0.80 | 0.91% | 88.00 | 88.45 | 87.18 | 631,664 |
| Feb 13 2024 | 87.54 | -0.60 | -0.68% | 86.75 | 88.08 | 86.06 | 1,061,928 |
| Feb 12 2024 | 88.14 | -0.02 | -0.02% | 87.95 | 88.245 | 87.63 | 687,004 |
| Feb 09 2024 | 88.16 | 0.33 | 0.38% | 88.00 | 88.31 | 87.7656 | 528,079 |
| Feb 08 2024 | 87.83 | 0.53 | 0.61% | 87.35 | 87.92 | 86.56 | 899,728 |
| Feb 07 2024 | 87.30 | 0.45 | 0.52% | 87.05 | 87.89 | 86.92 | 1,273,775 |
| Feb 06 2024 | 86.85 | 0.77 | 0.89% | 86.08 | 86.98 | 85.83 | 800,725 |
| Feb 05 2024 | 86.08 | -0.86 | -0.99% | 85.69 | 86.38 | 85.223 | 637,285 |
| Feb 02 2024 | 86.94 | 0.32 | 0.37% | 86.31 | 87.00 | 85.355 | 770,872 |
| Feb 01 2024 | 86.62 | 1.32 | 1.55% | 85.67 | 86.70 | 85.11 | 553,958 |
| Jan 31 2024 | 85.30 | -1.54 | -1.77% | 86.84 | 86.85 | 85.00 | 2,027,131 |
| Jan 30 2024 | 86.84 | 1.70 | 2.00% | 84.83 | 86.95 | 83.63 | 1,312,058 |
| Jan 29 2024 | 85.14 | 0.39 | 0.46% | 84.43 | 85.28 | 84.06 | 917,631 |
