Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GAW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 9,710.00 | 95.00 | 0.99% | 9,615.00 | 9,780.00 | 9,545.00 | 36,384 |
| May 23 2024 | 9,615.00 | -85.00 | -0.88% | 9,795.00 | 9,795.00 | 9,575.00 | 28,063 |
| May 22 2024 | 9,700.00 | -50.00 | -0.51% | 9,755.00 | 9,810.00 | 9,685.00 | 24,786 |
| May 21 2024 | 9,750.00 | -130.00 | -1.32% | 9,820.00 | 9,890.00 | 9,695.00 | 33,931 |
| May 20 2024 | 9,880.00 | -5.00 | -0.05% | 9,895.00 | 9,980.00 | 9,840.00 | 31,644 |
| May 17 2024 | 9,885.00 | -235.00 | -2.32% | 10,020.00 | 10,060.00 | 9,885.00 | 19,130 |
| May 16 2024 | 10,120.00 | 20.00 | 0.20% | 9,985.00 | 10,140.00 | 9,970.00 | 20,757 |
| May 15 2024 | 10,100.00 | 70.00 | 0.70% | 10,000.00 | 10,230.00 | 10,000.00 | 35,212 |
| May 14 2024 | 10,030.00 | 0.00 | 0.00% | 9,950.00 | 10,080.00 | 9,925.00 | 17,629 |
| May 13 2024 | 10,030.00 | 105.00 | 1.06% | 9,925.00 | 10,030.00 | 9,900.00 | 46,527 |
| May 10 2024 | 9,925.00 | -55.00 | -0.55% | 9,925.00 | 10,050.00 | 9,835.00 | 35,904 |
| May 09 2024 | 9,980.00 | 35.00 | 0.35% | 9,930.00 | 9,980.00 | 9,845.00 | 38,039 |
| May 08 2024 | 9,945.00 | 140.00 | 1.43% | 9,795.00 | 9,970.00 | 9,795.00 | 47,206 |
| May 07 2024 | 9,805.00 | 325.00 | 3.43% | 9,650.00 | 9,805.00 | 9,595.00 | 61,841 |
| May 03 2024 | 9,480.00 | -40.00 | -0.42% | 9,600.00 | 9,620.00 | 9,480.00 | 35,221 |
| May 02 2024 | 9,520.00 | 80.00 | 0.85% | 9,470.00 | 9,635.00 | 9,445.00 | 28,771 |
| May 01 2024 | 9,440.00 | -470.00 | -4.74% | 9,890.00 | 9,890.00 | 9,405.00 | 60,329 |
| Apr 30 2024 | 9,910.00 | 120.00 | 1.23% | 9,700.00 | 9,915.00 | 9,700.00 | 43,323 |
| Apr 29 2024 | 9,790.00 | 190.00 | 1.98% | 9,675.00 | 9,810.00 | 9,555.00 | 77,227 |
| Apr 26 2024 | 9,600.00 | 115.00 | 1.21% | 9,645.00 | 9,645.00 | 9,510.00 | 37,897 |
| Apr 25 2024 | 9,485.00 | -80.00 | -0.84% | 9,565.00 | 9,655.00 | 9,440.00 | 98,023 |
| Apr 24 2024 | 9,565.00 | -190.00 | -1.95% | 9,770.00 | 9,790.00 | 9,540.00 | 68,275 |
| Apr 23 2024 | 9,755.00 | 120.00 | 1.25% | 9,665.00 | 9,830.00 | 9,595.00 | 105,984 |
| Apr 22 2024 | 9,635.00 | 110.00 | 1.15% | 9,595.00 | 9,650.00 | 9,540.00 | 28,451 |
| Apr 19 2024 | 9,525.00 | -70.00 | -0.73% | 9,520.00 | 9,565.00 | 9,410.00 | 113,943 |
| Apr 18 2024 | 9,595.00 | -335.00 | -3.37% | 9,940.00 | 9,990.00 | 9,595.00 | 139,701 |
| Apr 17 2024 | 9,930.00 | -40.00 | -0.40% | 10,310.00 | 10,320.00 | 9,880.00 | 65,932 |
| Apr 16 2024 | 9,970.00 | -30.00 | -0.30% | 9,870.00 | 10,030.00 | 9,790.00 | 47,986 |
| Apr 15 2024 | 10,000.00 | 150.00 | 1.52% | 9,825.00 | 10,080.00 | 9,790.00 | 54,847 |
| Apr 12 2024 | 9,850.00 | -145.00 | -1.45% | 10,070.00 | 10,170.00 | 9,795.00 | 70,531 |
| Apr 11 2024 | 9,995.00 | 30.00 | 0.30% | 9,970.00 | 10,070.00 | 9,970.00 | 29,713 |
| Apr 10 2024 | 9,965.00 | 100.00 | 1.01% | 9,910.00 | 10,170.00 | 9,910.00 | 45,014 |
| Apr 09 2024 | 9,865.00 | 105.00 | 1.08% | 9,740.00 | 9,920.00 | 9,710.00 | 26,215 |
| Apr 08 2024 | 9,760.00 | -40.00 | -0.41% | 9,800.00 | 9,800.00 | 9,700.00 | 48,135 |
| Apr 05 2024 | 9,800.00 | -55.00 | -0.56% | 10,000.00 | 10,000.00 | 9,780.00 | 46,231 |
| Apr 04 2024 | 9,855.00 | -75.00 | -0.76% | 9,765.00 | 9,870.00 | 9,765.00 | 22,116 |
| Apr 03 2024 | 9,930.00 | 5.00 | 0.05% | 9,865.00 | 9,930.00 | 9,715.00 | 31,103 |
| Apr 02 2024 | 9,925.00 | -115.00 | -1.15% | 9,995.00 | 10,240.00 | 9,925.00 | 32,166 |
| Mar 28 2024 | 10,040.00 | 180.00 | 1.83% | 10,020.00 | 10,040.00 | 9,800.00 | 28,503 |
| Mar 27 2024 | 9,860.00 | -110.00 | -1.10% | 9,950.00 | 9,960.00 | 9,775.00 | 32,506 |
| Mar 26 2024 | 9,970.00 | -90.00 | -0.89% | 10,020.00 | 10,100.00 | 9,970.00 | 31,659 |
| Mar 25 2024 | 10,060.00 | -210.00 | -2.04% | 10,150.00 | 10,240.00 | 9,925.00 | 38,248 |
| Mar 22 2024 | 10,270.00 | -10.00 | -0.10% | 10,350.00 | 10,350.00 | 10,150.00 | 53,056 |
| Mar 21 2024 | 10,280.00 | 230.00 | 2.29% | 10,130.00 | 10,380.00 | 10,070.00 | 107,717 |
| Mar 20 2024 | 10,050.00 | 85.00 | 0.85% | 9,855.00 | 10,120.00 | 9,855.00 | 48,470 |
| Mar 19 2024 | 9,965.00 | 20.00 | 0.20% | 9,990.00 | 10,020.00 | 9,885.00 | 77,165 |
| Mar 18 2024 | 9,945.00 | -25.00 | -0.25% | 9,970.00 | 9,985.00 | 9,905.00 | 84,869 |
| Mar 15 2024 | 9,970.00 | 35.00 | 0.35% | 9,925.00 | 10,020.00 | 9,895.00 | 81,260 |
| Mar 14 2024 | 9,935.00 | -20.00 | -0.20% | 9,940.00 | 10,050.00 | 9,900.00 | 143,432 |
| Mar 13 2024 | 9,955.00 | -40.00 | -0.40% | 9,975.00 | 10,050.00 | 9,885.00 | 170,048 |
| Mar 12 2024 | 9,995.00 | 270.00 | 2.78% | 9,785.00 | 10,010.00 | 9,780.00 | 49,036 |
| Mar 11 2024 | 9,725.00 | 115.00 | 1.20% | 9,530.00 | 9,735.00 | 9,460.00 | 38,576 |
| Mar 08 2024 | 9,610.00 | 130.00 | 1.37% | 9,540.00 | 9,655.00 | 9,440.00 | 45,054 |
| Mar 07 2024 | 9,480.00 | 35.00 | 0.37% | 9,460.00 | 9,560.00 | 9,450.00 | 75,044 |
| Mar 06 2024 | 9,445.00 | 80.00 | 0.85% | 9,390.00 | 9,490.00 | 9,360.00 | 25,029 |
| Mar 05 2024 | 9,365.00 | -60.00 | -0.64% | 9,420.00 | 9,430.00 | 9,325.00 | 25,122 |
| Mar 04 2024 | 9,425.00 | -75.00 | -0.79% | 9,580.00 | 9,615.00 | 9,370.00 | 41,299 |
| Mar 01 2024 | 9,500.00 | 95.00 | 1.01% | 9,550.00 | 9,620.00 | 9,425.00 | 61,013 |
| Feb 29 2024 | 9,405.00 | -85.00 | -0.90% | 9,525.00 | 9,575.00 | 9,405.00 | 49,539 |
| Feb 28 2024 | 9,490.00 | -190.00 | -1.96% | 9,700.00 | 9,700.00 | 9,425.00 | 34,399 |
| Feb 27 2024 | 9,680.00 | 90.00 | 0.94% | 9,625.00 | 9,770.00 | 9,600.00 | 34,037 |
