Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
G Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 32.05 | -0.33 | -1.02% | 32.43 | 32.47 | 31.79 | 2,088,385 |
| May 08 2024 | 32.38 | -0.13 | -0.40% | 32.30 | 32.505 | 32.11 | 1,692,740 |
| May 07 2024 | 32.51 | 0.22 | 0.68% | 32.44 | 32.67 | 32.31 | 2,086,281 |
| May 06 2024 | 32.29 | 0.95 | 3.03% | 31.66 | 32.315 | 31.43 | 1,774,005 |
| May 03 2024 | 31.34 | 0.03 | 0.10% | 31.70 | 31.74 | 31.14 | 1,030,108 |
| May 02 2024 | 31.31 | 0.59 | 1.92% | 30.93 | 31.45 | 30.75 | 1,431,515 |
| May 01 2024 | 30.72 | -0.02 | -0.07% | 30.63 | 31.04 | 30.5557 | 1,203,803 |
| Apr 30 2024 | 30.74 | -0.33 | -1.06% | 31.02 | 31.51 | 30.73 | 2,027,379 |
| Apr 29 2024 | 31.07 | 0.17 | 0.55% | 31.09 | 31.40 | 31.03 | 1,116,861 |
| Apr 26 2024 | 30.90 | 0.21 | 0.68% | 30.76 | 31.2399 | 30.70 | 1,665,661 |
| Apr 25 2024 | 30.69 | -1.07 | -3.37% | 31.665 | 31.665 | 30.54 | 3,675,643 |
| Apr 24 2024 | 31.76 | 0.11 | 0.35% | 31.54 | 31.90 | 31.40 | 1,708,923 |
| Apr 23 2024 | 31.65 | 0.11 | 0.35% | 31.51 | 31.70 | 31.49 | 909,569 |
| Apr 22 2024 | 31.54 | -0.05 | -0.16% | 31.55 | 31.75 | 31.29 | 1,044,552 |
| Apr 19 2024 | 31.59 | 0.70 | 2.27% | 30.92 | 31.66 | 30.82 | 1,297,309 |
| Apr 18 2024 | 30.89 | 0.33 | 1.08% | 30.57 | 30.985 | 30.23 | 1,295,450 |
| Apr 17 2024 | 30.56 | -0.07 | -0.23% | 30.71 | 30.90 | 30.42 | 2,221,657 |
| Apr 16 2024 | 30.63 | -0.02 | -0.07% | 30.435 | 30.72 | 30.31 | 1,083,062 |
| Apr 15 2024 | 30.65 | -0.56 | -1.79% | 31.615 | 31.615 | 30.60 | 957,828 |
| Apr 12 2024 | 31.21 | -0.55 | -1.73% | 31.62 | 31.70 | 31.19 | 996,463 |
| Apr 11 2024 | 31.76 | 0.00 | 0.00% | 31.92 | 31.965 | 31.56 | 1,102,355 |
| Apr 10 2024 | 31.76 | -0.60 | -1.85% | 31.69 | 32.075 | 31.40 | 1,875,714 |
| Apr 09 2024 | 32.36 | 0.54 | 1.70% | 31.97 | 32.36 | 31.89 | 1,442,199 |
| Apr 08 2024 | 31.82 | 0.18 | 0.57% | 31.76 | 32.04 | 31.73 | 1,217,300 |
| Apr 05 2024 | 31.64 | -0.32 | -1.00% | 31.74 | 31.77 | 31.10 | 2,457,172 |
| Apr 04 2024 | 31.96 | -0.14 | -0.44% | 32.36 | 32.53 | 31.95 | 2,029,798 |
| Apr 03 2024 | 32.10 | 0.05 | 0.16% | 32.00 | 32.265 | 31.935 | 1,831,365 |
| Apr 02 2024 | 32.05 | -0.56 | -1.72% | 32.725 | 32.81 | 31.915 | 2,210,496 |
| Apr 01 2024 | 32.61 | -0.34 | -1.03% | 33.00 | 33.01 | 32.51 | 1,458,103 |
| Mar 28 2024 | 32.95 | 0.19 | 0.58% | 32.86 | 33.27 | 32.73 | 2,025,459 |
| Mar 27 2024 | 32.76 | 0.45 | 1.39% | 32.48 | 32.83 | 32.37 | 1,976,338 |
| Mar 26 2024 | 32.31 | 0.11 | 0.34% | 32.16 | 32.34 | 31.85 | 1,547,793 |
| Mar 25 2024 | 32.20 | 0.32 | 1.00% | 31.92 | 32.375 | 31.90 | 1,199,417 |
| Mar 22 2024 | 31.88 | -0.79 | -2.42% | 32.88 | 32.88 | 31.81 | 1,845,922 |
| Mar 21 2024 | 32.67 | -0.87 | -2.59% | 33.49 | 33.495 | 32.54 | 2,203,860 |
| Mar 20 2024 | 33.54 | -0.20 | -0.59% | 33.64 | 33.76 | 33.265 | 935,463 |
| Mar 19 2024 | 33.74 | 0.48 | 1.44% | 33.25 | 33.88 | 33.25 | 1,740,392 |
| Mar 18 2024 | 33.26 | 0.14 | 0.42% | 33.22 | 33.68 | 32.88 | 2,596,260 |
| Mar 15 2024 | 33.12 | -0.27 | -0.81% | 33.14 | 33.51 | 32.91 | 3,229,662 |
| Mar 14 2024 | 33.39 | -0.40 | -1.18% | 33.76 | 33.82 | 33.21 | 2,842,875 |
| Mar 13 2024 | 33.79 | -0.13 | -0.38% | 33.92 | 34.31 | 33.76 | 1,576,100 |
| Mar 12 2024 | 33.92 | 0.02 | 0.06% | 33.89 | 34.09 | 33.645 | 1,360,935 |
| Mar 11 2024 | 33.90 | -0.47 | -1.37% | 34.27 | 34.46 | 33.88 | 1,686,261 |
| Mar 08 2024 | 34.37 | -0.14 | -0.41% | 34.52 | 34.73 | 34.36 | 984,235 |
| Mar 07 2024 | 34.51 | 0.51 | 1.50% | 34.20 | 34.61 | 34.155 | 1,224,820 |
| Mar 06 2024 | 34.00 | -0.55 | -1.59% | 34.66 | 34.78 | 33.925 | 1,007,199 |
| Mar 05 2024 | 34.55 | -0.34 | -0.97% | 34.69 | 34.80 | 34.39 | 950,046 |
| Mar 04 2024 | 34.89 | 0.95 | 2.80% | 34.12 | 35.025 | 34.077 | 1,659,864 |
| Mar 01 2024 | 33.94 | -0.06 | -0.18% | 34.00 | 34.24 | 33.60 | 2,373,971 |
| Feb 29 2024 | 34.00 | -0.81 | -2.33% | 35.06 | 35.11 | 33.98 | 2,604,701 |
| Feb 28 2024 | 34.81 | -0.76 | -2.14% | 35.15 | 35.15 | 34.405 | 1,439,226 |
| Feb 27 2024 | 35.57 | -0.42 | -1.17% | 36.04 | 36.2035 | 35.465 | 789,221 |
| Feb 26 2024 | 35.99 | -0.31 | -0.85% | 36.19 | 36.49 | 35.955 | 1,075,184 |
| Feb 23 2024 | 36.30 | 0.05 | 0.14% | 36.37 | 36.56 | 36.27 | 707,895 |
| Feb 22 2024 | 36.25 | 0.50 | 1.40% | 35.91 | 36.31 | 35.78 | 981,912 |
| Feb 21 2024 | 35.75 | -0.36 | -1.00% | 35.99 | 36.12 | 35.69 | 1,141,013 |
| Feb 20 2024 | 36.11 | 0.20 | 0.56% | 35.63 | 36.237 | 35.55 | 1,411,005 |
| Feb 16 2024 | 35.91 | -0.02 | -0.06% | 35.81 | 36.18 | 35.62 | 1,117,216 |
| Feb 15 2024 | 35.93 | 0.29 | 0.81% | 35.87 | 36.61 | 35.8602 | 1,131,222 |
| Feb 14 2024 | 35.64 | 0.56 | 1.60% | 35.50 | 35.67 | 35.115 | 1,041,290 |
| Feb 13 2024 | 35.08 | -0.98 | -2.72% | 35.44 | 35.58 | 34.93 | 2,537,269 |
| Feb 12 2024 | 36.06 | -0.47 | -1.29% | 36.55 | 36.74 | 35.85 | 1,685,823 |
