GDOW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 4,607.40 | 30.43 | 0.66% | 4,585.53 | 4,622.74 | 4,583.24 | 0 |
May 02 2024 | 4,576.97 | 32.13 | 0.71% | 4,546.72 | 4,583.64 | 4,544.36 | 0 |
May 01 2024 | 4,544.84 | -7.66 | -0.17% | 4,548.88 | 4,574.90 | 4,535.17 | 0 |
Apr 30 2024 | 4,552.50 | -42.77 | -0.93% | 4,604.34 | 4,605.65 | 4,552.50 | 0 |
Apr 29 2024 | 4,595.27 | 23.76 | 0.52% | 4,587.88 | 4,598.01 | 4,577.43 | 0 |
Apr 26 2024 | 4,571.51 | 13.70 | 0.30% | 4,564.12 | 4,579.05 | 4,562.75 | 0 |
Apr 25 2024 | 4,557.81 | -19.41 | -0.42% | 4,568.25 | 4,577.82 | 4,521.45 | 0 |
Apr 24 2024 | 4,577.22 | 3.03 | 0.07% | 4,585.53 | 4,588.49 | 4,563.80 | 0 |
Apr 23 2024 | 4,574.19 | 45.75 | 1.01% | 4,540.46 | 4,578.23 | 4,537.93 | 0 |
Apr 22 2024 | 4,528.44 | 38.96 | 0.87% | 4,503.13 | 4,541.61 | 4,499.17 | 0 |
Apr 19 2024 | 4,489.48 | -5.27 | -0.12% | 4,477.28 | 4,502.33 | 4,474.30 | 0 |
Apr 18 2024 | 4,494.75 | 13.31 | 0.30% | 4,498.30 | 4,515.49 | 4,488.38 | 0 |
Apr 17 2024 | 4,481.44 | 1.22 | 0.03% | 4,478.83 | 4,506.09 | 4,468.09 | 0 |
Apr 16 2024 | 4,480.22 | -48.10 | -1.06% | 4,496.66 | 4,499.72 | 4,472.84 | 0 |
Apr 15 2024 | 4,528.32 | -23.90 | -0.53% | 4,551.14 | 4,584.56 | 4,521.38 | 0 |
Apr 12 2024 | 4,552.22 | -48.48 | -1.05% | 4,604.22 | 4,609.20 | 4,545.00 | 0 |
Apr 11 2024 | 4,600.70 | -5.35 | -0.12% | 4,609.11 | 4,611.00 | 4,570.33 | 0 |
Apr 10 2024 | 4,606.05 | -45.04 | -0.97% | 4,659.45 | 4,663.36 | 4,593.54 | 0 |
Apr 09 2024 | 4,651.09 | 0.44 | 0.01% | 4,655.61 | 4,670.52 | 4,628.95 | 0 |
Apr 08 2024 | 4,650.65 | 16.51 | 0.36% | 4,640.89 | 4,658.01 | 4,640.33 | 0 |
Apr 05 2024 | 4,634.14 | -2.74 | -0.06% | 4,615.00 | 4,641.38 | 4,603.45 | 0 |
Apr 04 2024 | 4,636.88 | -17.13 | -0.37% | 4,663.07 | 4,689.55 | 4,634.22 | 0 |
Apr 03 2024 | 4,654.01 | 13.09 | 0.28% | 4,637.07 | 4,661.06 | 4,636.51 | 0 |
Apr 02 2024 | 4,640.92 | -12.55 | -0.27% | 4,663.80 | 4,667.89 | 4,634.31 | 0 |
Apr 01 2024 | 4,653.47 | -22.70 | -0.49% | 4,671.32 | 4,671.62 | 4,645.02 | 0 |
Mar 28 2024 | 4,676.17 | -3.21 | -0.07% | 4,670.97 | 4,681.78 | 4,669.14 | 0 |
Mar 27 2024 | 4,679.38 | 38.61 | 0.83% | 4,642.91 | 4,679.72 | 4,641.07 | 0 |
Mar 26 2024 | 4,640.77 | -0.78 | -0.02% | 4,645.60 | 4,654.56 | 4,640.30 | 0 |
Mar 25 2024 | 4,641.55 | -3.75 | -0.08% | 4,639.17 | 4,647.15 | 4,635.89 | 0 |
Mar 22 2024 | 4,645.30 | -12.72 | -0.27% | 4,654.61 | 4,663.81 | 4,643.51 | 0 |
Mar 21 2024 | 4,658.02 | 26.23 | 0.57% | 4,653.03 | 4,673.36 | 4,650.05 | 0 |
Mar 20 2024 | 4,631.79 | 32.38 | 0.70% | 4,600.91 | 4,634.01 | 4,590.38 | 0 |
Mar 19 2024 | 4,599.41 | 13.08 | 0.29% | 4,584.98 | 4,600.83 | 4,579.90 | 0 |
Mar 18 2024 | 4,586.33 | 13.49 | 0.30% | 4,582.64 | 4,597.64 | 4,581.47 | 0 |
Mar 15 2024 | 4,572.84 | -11.84 | -0.26% | 4,581.64 | 4,591.20 | 4,567.20 | 0 |
Mar 14 2024 | 4,584.68 | -24.31 | -0.53% | 4,610.43 | 4,613.84 | 4,571.86 | 0 |
Mar 13 2024 | 4,608.99 | 9.13 | 0.20% | 4,595.62 | 4,618.24 | 4,595.54 | 0 |
Mar 12 2024 | 4,599.86 | 22.62 | 0.49% | 4,578.25 | 4,602.11 | 4,570.48 | 0 |
Mar 11 2024 | 4,577.24 | -14.93 | -0.33% | 4,576.76 | 4,578.65 | 4,557.53 | 0 |
Mar 08 2024 | 4,592.17 | -2.84 | -0.06% | 4,601.59 | 4,618.15 | 4,590.10 | 0 |
Mar 07 2024 | 4,595.01 | 33.76 | 0.74% | 4,562.03 | 4,597.24 | 4,561.01 | 0 |
Mar 06 2024 | 4,561.25 | 32.44 | 0.72% | 4,537.79 | 4,573.18 | 4,537.18 | 0 |
Mar 05 2024 | 4,528.81 | -11.12 | -0.24% | 4,534.12 | 4,548.92 | 4,519.92 | 0 |
Mar 04 2024 | 4,539.93 | 0.47 | 0.01% | 4,539.04 | 4,547.04 | 4,531.25 | 0 |
Mar 01 2024 | 4,539.46 | 30.68 | 0.68% | 4,520.20 | 4,542.27 | 4,512.31 | 0 |
Feb 29 2024 | 4,508.78 | 3.29 | 0.07% | 4,513.11 | 4,526.76 | 4,501.22 | 0 |
Feb 28 2024 | 4,505.49 | -12.40 | -0.27% | 4,509.87 | 4,513.76 | 4,501.15 | 0 |
Feb 27 2024 | 4,517.89 | 15.14 | 0.34% | 4,512.98 | 4,518.54 | 4,509.66 | 0 |
Feb 26 2024 | 4,502.75 | -12.38 | -0.27% | 4,513.59 | 4,517.42 | 4,500.86 | 0 |
Feb 23 2024 | 4,515.13 | 9.96 | 0.22% | 4,507.90 | 4,523.12 | 4,504.83 | 0 |
Feb 22 2024 | 4,505.17 | 49.29 | 1.11% | 4,483.82 | 4,510.44 | 4,473.56 | 0 |
Feb 21 2024 | 4,455.88 | 6.33 | 0.14% | 4,444.22 | 4,456.71 | 4,439.67 | 0 |
Feb 20 2024 | 4,449.55 | 6.03 | 0.14% | 4,446.77 | 4,460.14 | 4,444.04 | 0 |
Feb 16 2024 | 4,443.52 | 3.18 | 0.07% | 4,450.34 | 4,458.89 | 4,434.07 | 0 |
Feb 15 2024 | 4,440.34 | 38.18 | 0.87% | 4,412.46 | 4,442.56 | 4,406.48 | 0 |
Feb 14 2024 | 4,402.16 | 17.61 | 0.40% | 4,381.12 | 4,403.12 | 4,378.00 | 0 |
Feb 13 2024 | 4,384.55 | -39.30 | -0.89% | 4,432.43 | 4,439.57 | 4,367.81 | 0 |
Feb 12 2024 | 4,423.85 | 17.43 | 0.40% | 4,411.04 | 4,433.17 | 4,407.01 | 0 |
Feb 09 2024 | 4,406.42 | -1.06 | -0.02% | 4,407.65 | 4,412.16 | 4,394.93 | 0 |
Feb 08 2024 | 4,407.48 | -4.85 | -0.11% | 4,411.63 | 4,416.82 | 4,396.53 | 0 |
Feb 07 2024 | 4,412.33 | 7.43 | 0.17% | 4,412.91 | 4,419.91 | 4,405.83 | 0 |
Feb 06 2024 | 4,404.90 | 31.01 | 0.71% | 4,387.08 | 4,405.47 | 4,377.91 | 0 |
Feb 05 2024 | 4,373.89 | -21.78 | -0.50% | 4,402.74 | 4,403.29 | 4,362.46 | 0 |