Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
G-CREUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.6718 | 0.0007 | 0.10% | 0.6711 | 0.6718 | 0.6551 | 63,958.00 |
| May 30 2024 | 0.6711 | -0.018 | -2.61% | 0.6891 | 0.6913 | 0.6638 | 63,112.00 |
| May 29 2024 | 0.6891 | -0.0077 | -1.11% | 0.6968 | 0.7081 | 0.6864 | 46,351.00 |
| May 28 2024 | 0.6968 | -0.0224 | -3.11% | 0.7192 | 0.7192 | 0.6904 | 50,672.00 |
| May 27 2024 | 0.7192 | 0.0094 | 1.32% | 0.7093 | 0.728 | 0.7023 | 38,485.00 |
| May 26 2024 | 0.7098 | -0.0165 | -2.27% | 0.7263 | 0.7267 | 0.7082 | 25,347.00 |
| May 25 2024 | 0.7263 | -0.001 | -0.14% | 0.7273 | 0.7296 | 0.7204 | 23,127.00 |
| May 24 2024 | 0.7273 | 0.0191 | 2.70% | 0.7082 | 0.7315 | 0.7073 | 57,569.00 |
| May 23 2024 | 0.7082 | -0.0161 | -2.22% | 0.7243 | 0.726 | 0.6852 | 53,126.00 |
| May 22 2024 | 0.7243 | -0.0174 | -2.35% | 0.7417 | 0.7516 | 0.7136 | 66,296.00 |
| May 21 2024 | 0.7417 | -0.0044 | -0.59% | 0.7461 | 0.7616 | 0.732 | 73,580.00 |
| May 20 2024 | 0.7461 | 0.0461 | 6.59% | 0.7007 | 0.7461 | 0.686 | 51,399.00 |
| May 19 2024 | 0.700 | -0.0327 | -4.46% | 0.7348 | 0.7348 | 0.6953 | 38,953.00 |
| May 18 2024 | 0.7327 | 0.0092 | 1.27% | 0.7235 | 0.7516 | 0.717 | 88,193.00 |
| May 17 2024 | 0.7235 | 0.02485 | 3.56% | 0.69865 | 0.7295 | 0.69396 | 27,430.00 |
| May 16 2024 | 0.69865 | -0.00105 | -0.15% | 0.6997 | 0.70331 | 0.68796 | 55,677.00 |
| May 15 2024 | 0.6997 | 0.05052 | 7.78% | 0.64918 | 0.70705 | 0.64918 | 82,460.00 |
| May 14 2024 | 0.64918 | -0.02144 | -3.20% | 0.6659 | 0.67858 | 0.64374 | 72,693.00 |
| May 13 2024 | 0.67062 | 0.00533 | 0.80% | 0.2152 | 0.6808 | 0.2152 | 64,367.00 |
| May 12 2024 | 0.66529 | -0.01771 | -2.59% | 0.67959 | 0.6825 | 0.6601 | 57,077.00 |
| May 11 2024 | 0.683 | 0.0043 | 0.63% | 0.67925 | 0.71542 | 0.6764 | 70,664.00 |
| May 10 2024 | 0.6787 | -0.03532 | -4.95% | 0.70913 | 0.71059 | 0.6728 | 72,280.00 |
| May 09 2024 | 0.71402 | 0.04136 | 6.15% | 0.67464 | 0.72603 | 0.67448 | 178,028.00 |
| May 08 2024 | 0.67266 | -0.00894 | -1.31% | 0.68893 | 0.72725 | 0.6696 | 243,939.00 |
| May 07 2024 | 0.6816 | -0.00672 | -0.98% | 0.68832 | 0.73746 | 0.67237 | 194,914.00 |
| May 06 2024 | 0.68832 | 0.01032 | 1.52% | 0.67776 | 0.75104 | 0.67016 | 104,504.00 |
| May 05 2024 | 0.678 | -0.00051 | -0.08% | 0.67851 | 0.69143 | 0.66142 | 28,797.00 |
| May 04 2024 | 0.67851 | 0.0159 | 2.40% | 0.66261 | 0.69949 | 0.66261 | 97,356.00 |
| May 03 2024 | 0.66261 | 0.03455 | 5.50% | 0.62806 | 0.66788 | 0.6228 | 60,565.00 |
| May 02 2024 | 0.62806 | -0.00529 | -0.84% | 0.63335 | 0.63335 | 0.60097 | 49,097.00 |
| May 01 2024 | 0.63335 | -0.00097 | -0.15% | 0.63576 | 0.64113 | 0.58824 | 158,830.00 |
| Apr 30 2024 | 0.63432 | -0.05258 | -7.65% | 0.6869 | 0.6887 | 0.61624 | 125,896.00 |
| Apr 29 2024 | 0.6869 | 0.0246 | 3.71% | 0.2152 | 0.68878 | 0.2152 | 75,009.00 |
| Apr 28 2024 | 0.6623 | -0.0257 | -3.74% | 0.688 | 0.69547 | 0.66042 | 73,831.00 |
| Apr 27 2024 | 0.688 | -0.00695 | -1.00% | 0.69495 | 0.70658 | 0.64721 | 107,423.00 |
| Apr 26 2024 | 0.69495 | -0.00658 | -0.94% | 0.70153 | 0.70488 | 0.680 | 54,686.00 |
| Apr 25 2024 | 0.70153 | -0.01435 | -2.00% | 0.71588 | 0.7182 | 0.6768 | 65,671.00 |
| Apr 24 2024 | 0.71588 | -0.03827 | -5.07% | 0.74665 | 0.78589 | 0.70629 | 112,764.00 |
| Apr 23 2024 | 0.75415 | -0.01227 | -1.60% | 0.7613 | 0.78079 | 0.72781 | 106,742.00 |
| Apr 22 2024 | 0.76642 | 0.02986 | 4.05% | 0.2152 | 0.77185 | 0.2152 | 64,704.00 |
| Apr 21 2024 | 0.73656 | 0.00058 | 0.08% | 0.73531 | 0.74597 | 0.72311 | 79,808.00 |
| Apr 20 2024 | 0.73598 | 0.03272 | 4.65% | 0.70326 | 0.74404 | 0.69176 | 86,744.00 |
| Apr 19 2024 | 0.70326 | -0.00695 | -0.98% | 0.71021 | 0.73463 | 0.65366 | 197,281.00 |
| Apr 18 2024 | 0.71021 | 0.08455 | 13.51% | 0.62566 | 0.72552 | 0.62566 | 331,290.00 |
| Apr 17 2024 | 0.62566 | -0.03619 | -5.47% | 0.66185 | 0.66256 | 0.61472 | 142,875.00 |
| Apr 16 2024 | 0.66185 | -0.00772 | -1.15% | 0.66957 | 0.68043 | 0.61962 | 225,630.00 |
| Apr 15 2024 | 0.66957 | -0.02579 | -3.71% | 0.70799 | 0.73832 | 0.63426 | 252,375.00 |
| Apr 14 2024 | 0.69536 | 0.08429 | 13.79% | 0.61107 | 0.7179 | 0.58944 | 388,926.00 |
| Apr 13 2024 | 0.61107 | -0.08282 | -11.94% | 0.70005 | 0.7017 | 0.55251 | 357,691.00 |
| Apr 12 2024 | 0.69389 | -0.10988 | -13.67% | 0.79985 | 0.81717 | 0.671 | 117,214.00 |
| Apr 11 2024 | 0.80377 | -0.01909 | -2.32% | 0.81606 | 0.82088 | 0.79632 | 54,518.00 |
| Apr 10 2024 | 0.82286 | -0.01874 | -2.23% | 0.8355 | 0.84173 | 0.77943 | 92,335.00 |
| Apr 09 2024 | 0.8416 | -0.05494 | -6.13% | 0.89654 | 0.89654 | 0.8321 | 101,570.00 |
| Apr 08 2024 | 0.89654 | 0.0123 | 1.39% | 0.88412 | 0.90793 | 0.85026 | 67,551.00 |
| Apr 07 2024 | 0.88424 | 0.00103 | 0.12% | 0.88321 | 0.8924 | 0.87325 | 56,638.00 |
| Apr 06 2024 | 0.88321 | 0.01174 | 1.35% | 0.87147 | 0.90078 | 0.86008 | 80,695.00 |
| Apr 05 2024 | 0.87147 | -0.00778 | -0.88% | 0.87925 | 0.91668 | 0.82236 | 150,263.00 |
| Apr 04 2024 | 0.87925 | 0.03655 | 4.34% | 0.8427 | 0.88442 | 0.80874 | 99,082.00 |
| Apr 03 2024 | 0.8427 | -0.01024 | -1.20% | 0.85294 | 0.87972 | 0.82391 | 218,073.00 |
| Apr 02 2024 | 0.85294 | -0.07359 | -7.94% | 0.92653 | 0.92653 | 0.82944 | 220,955.00 |
| Apr 01 2024 | 0.92653 | -0.06171 | -6.24% | 0.98254 | 0.99664 | 0.89526 | 91,765.00 |
| Mar 31 2024 | 0.98824 | 0.0183 | 1.89% | 0.96994 | 0.99511 | 0.96421 | 133,111.00 |
| Mar 30 2024 | 0.96994 | 0.00938 | 0.98% | 0.96056 | 1.03 | 0.96056 | 193,356.00 |
| Mar 29 2024 | 0.96056 | -0.03428 | -3.45% | 0.99484 | 0.99484 | 0.93369 | 170,675.00 |
| Mar 28 2024 | 0.99484 | 0.01771 | 1.81% | 0.97713 | 1.01 | 0.96043 | 216,278.00 |
| Mar 27 2024 | 0.97713 | -0.06287 | -6.05% | 1.04 | 1.05 | 0.96779 | 356,669.00 |
| Mar 26 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.14 | 0.99568 | 494,921.00 |
| Mar 25 2024 | 1.04 | 0.160 | 18.42% | 0.86956 | 1.07 | 0.84626 | 315,903.00 |
| Mar 24 2024 | 0.87821 | 0.01538 | 1.78% | 0.85175 | 0.87896 | 0.83477 | 103,390.00 |
| Mar 23 2024 | 0.86283 | 0.02475 | 2.95% | 0.83808 | 0.92533 | 0.83808 | 146,765.00 |
| Mar 22 2024 | 0.83808 | -0.06022 | -6.70% | 0.8983 | 0.8983 | 0.81303 | 237,450.00 |
| Mar 21 2024 | 0.8983 | 0.0195 | 2.22% | 0.8788 | 0.9394 | 0.85821 | 558,706.00 |
| Mar 20 2024 | 0.8788 | 0.18436 | 26.55% | 0.70409 | 0.8788 | 0.66159 | 397,019.00 |
| Mar 19 2024 | 0.69444 | -0.09847 | -12.42% | 0.78727 | 0.79327 | 0.67568 | 292,616.00 |
| Mar 18 2024 | 0.79291 | -0.05221 | -6.18% | 0.84864 | 0.84864 | 0.7744 | 93,931.00 |
| Mar 17 2024 | 0.84512 | 0.02886 | 3.54% | 0.82615 | 0.8554 | 0.76401 | 201,000.00 |
| Mar 16 2024 | 0.81626 | -0.00749 | -0.91% | 0.83617 | 0.92897 | 0.79726 | 387,212.00 |
| Mar 15 2024 | 0.82375 | -0.06497 | -7.31% | 0.88779 | 0.89136 | 0.75005 | 231,596.00 |
| Mar 14 2024 | 0.88872 | -0.0476 | -5.08% | 0.93083 | 0.93684 | 0.84246 | 152,319.00 |
| Mar 13 2024 | 0.93632 | 0.01798 | 1.96% | 0.91834 | 0.9864 | 0.89306 | 200,017.00 |
| Mar 12 2024 | 0.91834 | 0.03823 | 4.34% | 0.88011 | 0.92136 | 0.82122 | 277,752.00 |
| Mar 11 2024 | 0.88011 | 0.04993 | 6.01% | 0.86139 | 0.922 | 0.79751 | 347,962.00 |
| Mar 10 2024 | 0.83018 | 0.10361 | 14.26% | 0.72657 | 0.84021 | 0.69678 | 328,298.00 |
| Mar 09 2024 | 0.72657 | -0.00312 | -0.43% | 0.72969 | 0.7686 | 0.71536 | 252,080.00 |
| Mar 08 2024 | 0.72969 | 0.02505 | 3.56% | 0.69586 | 0.80734 | 0.66921 | 375,921.00 |
| Mar 07 2024 | 0.70464 | 0.10406 | 17.33% | 0.60058 | 0.71587 | 0.58891 | 268,012.00 |
| Mar 06 2024 | 0.60058 | 0.04163 | 7.45% | 0.55895 | 0.60744 | 0.55745 | 208,489.00 |
| Mar 05 2024 | 0.55895 | -0.06764 | -10.79% | 0.62659 | 0.62659 | 0.51711 | 222,193.00 |
| Mar 04 2024 | 0.62659 | -0.00465 | -0.74% | 0.6382 | 0.64634 | 0.59688 | 166,990.00 |
| Mar 03 2024 | 0.63124 | 0.02663 | 4.40% | 0.60461 | 0.64269 | 0.57651 | 233,795.00 |
| Mar 02 2024 | 0.60461 | 0.0285 | 4.95% | 0.57378 | 0.61802 | 0.56738 | 215,829.00 |
