Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PSA-G Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 23.46 | 0.06 | 0.26% | 23.35 | 23.54 | 23.35 | 9,409 |
| Jun 05 2024 | 23.40 | -0.25 | -1.06% | 23.57 | 23.57 | 23.40 | 12,364 |
| Jun 04 2024 | 23.65 | 0.02 | 0.08% | 23.61 | 23.75 | 23.57 | 5,503 |
| Jun 03 2024 | 23.63 | 0.08 | 0.34% | 23.50 | 23.63 | 23.39 | 29,975 |
| May 31 2024 | 23.55 | 0.65 | 2.84% | 22.93 | 23.55 | 22.87 | 70,309 |
| May 30 2024 | 22.90 | 0.23 | 1.01% | 22.70 | 22.90 | 22.65 | 6,870 |
| May 29 2024 | 22.67 | -0.10 | -0.44% | 22.74 | 22.74 | 22.60 | 23,400 |
| May 28 2024 | 22.77 | -0.08 | -0.35% | 22.86 | 22.93 | 22.77 | 9,782 |
| May 24 2024 | 22.85 | 0.05 | 0.22% | 22.84 | 22.85 | 22.79 | 3,326 |
| May 23 2024 | 22.80 | -0.21 | -0.91% | 22.95 | 22.95 | 22.69 | 56,756 |
| May 22 2024 | 23.01 | 0.09 | 0.39% | 22.95 | 23.10 | 22.84 | 19,699 |
| May 21 2024 | 22.92 | -0.15 | -0.65% | 22.93 | 23.09 | 22.91 | 9,906 |
| May 20 2024 | 23.07 | 0.07 | 0.30% | 22.90 | 23.09 | 22.86 | 7,300 |
| May 17 2024 | 23.00 | -0.12 | -0.52% | 23.12 | 23.12 | 22.95 | 9,572 |
| May 16 2024 | 23.12 | -0.03 | -0.13% | 23.12 | 23.12 | 23.01 | 5,043 |
| May 15 2024 | 23.15 | 0.31 | 1.36% | 22.94 | 23.23 | 22.94 | 19,061 |
| May 14 2024 | 22.84 | -0.13 | -0.54% | 22.97 | 23.01 | 22.84 | 9,062 |
| May 13 2024 | 22.97 | 0.09 | 0.37% | 22.86 | 22.98 | 22.83 | 4,281 |
| May 10 2024 | 22.88 | -0.06 | -0.26% | 22.90 | 23.02 | 22.82 | 7,640 |
| May 09 2024 | 22.94 | -0.01 | -0.04% | 22.95 | 23.01 | 22.86 | 9,805 |
| May 08 2024 | 22.95 | -0.30 | -1.29% | 23.08 | 23.27 | 22.95 | 11,618 |
| May 07 2024 | 23.25 | -0.02 | -0.09% | 23.47 | 23.50 | 23.16 | 8,600 |
| May 06 2024 | 23.27 | 0.08 | 0.35% | 23.24 | 23.33 | 23.13 | 20,361 |
| May 03 2024 | 23.19 | 0.23 | 1.00% | 23.15 | 23.20 | 23.00 | 9,612 |
| May 02 2024 | 22.96 | 0.06 | 0.26% | 22.90 | 23.09 | 22.90 | 11,494 |
| May 01 2024 | 22.90 | 0.17 | 0.75% | 22.75 | 22.98 | 22.70 | 17,673 |
| Apr 30 2024 | 22.73 | -0.34 | -1.47% | 23.04 | 23.30 | 22.68 | 97,378 |
| Apr 29 2024 | 23.07 | 0.06 | 0.26% | 22.87 | 23.19 | 22.87 | 7,927 |
| Apr 26 2024 | 23.01 | -0.03 | -0.13% | 23.04 | 23.23 | 23.01 | 15,311 |
| Apr 25 2024 | 23.04 | -0.30 | -1.29% | 23.12 | 23.24 | 23.02 | 8,283 |
| Apr 24 2024 | 23.34 | -0.06 | -0.26% | 23.33 | 23.41 | 23.09 | 10,955 |
| Apr 23 2024 | 23.40 | 0.52 | 2.27% | 22.83 | 23.40 | 22.76 | 18,705 |
| Apr 22 2024 | 22.88 | 0.14 | 0.62% | 22.70 | 23.08 | 22.70 | 11,222 |
| Apr 19 2024 | 22.74 | 0.10 | 0.44% | 22.67 | 22.92 | 22.62 | 18,130 |
| Apr 18 2024 | 22.64 | -0.10 | -0.44% | 22.73 | 22.77 | 22.61 | 17,052 |
| Apr 17 2024 | 22.74 | 0.14 | 0.62% | 22.71 | 22.88 | 22.71 | 11,291 |
| Apr 16 2024 | 22.60 | 0.00 | 0.00% | 22.55 | 22.72 | 22.37 | 18,155 |
| Apr 15 2024 | 22.60 | -0.66 | -2.84% | 23.27 | 23.28 | 22.53 | 25,177 |
| Apr 12 2024 | 23.26 | -0.13 | -0.56% | 23.37 | 23.46 | 23.26 | 12,513 |
| Apr 11 2024 | 23.39 | -0.27 | -1.14% | 23.69 | 23.69 | 23.33 | 18,368 |
| Apr 10 2024 | 23.66 | -0.57 | -2.35% | 24.10 | 24.10 | 23.64 | 21,996 |
| Apr 09 2024 | 24.23 | 0.03 | 0.12% | 24.18 | 24.25 | 24.14 | 34,267 |
| Apr 08 2024 | 24.20 | 0.02 | 0.08% | 24.18 | 24.30 | 24.11 | 22,443 |
| Apr 05 2024 | 24.18 | -0.05 | -0.21% | 24.18 | 24.39 | 24.15 | 34,354 |
| Apr 04 2024 | 24.23 | 0.17 | 0.71% | 24.14 | 24.35 | 24.12 | 18,683 |
| Apr 03 2024 | 24.06 | 0.02 | 0.08% | 23.98 | 24.16 | 23.91 | 14,280 |
| Apr 02 2024 | 24.04 | -0.27 | -1.11% | 24.20 | 24.20 | 23.89 | 4,951 |
| Apr 01 2024 | 24.31 | -0.11 | -0.45% | 24.42 | 24.53 | 24.12 | 21,718 |
| Mar 28 2024 | 24.42 | -0.02 | -0.08% | 24.63 | 24.65 | 24.27 | 79,246 |
| Mar 27 2024 | 24.44 | 0.07 | 0.29% | 24.42 | 24.48 | 24.32 | 38,868 |
| Mar 26 2024 | 24.37 | -0.17 | -0.69% | 24.65 | 24.65 | 24.33 | 26,568 |
| Mar 25 2024 | 24.54 | -0.25 | -1.01% | 24.75 | 24.75 | 24.53 | 21,296 |
| Mar 22 2024 | 24.79 | -0.02 | -0.08% | 24.90 | 24.90 | 24.71 | 11,741 |
| Mar 21 2024 | 24.81 | 0.03 | 0.12% | 24.86 | 24.90 | 24.76 | 15,627 |
| Mar 20 2024 | 24.78 | 0.11 | 0.45% | 24.73 | 24.78 | 24.64 | 18,036 |
| Mar 19 2024 | 24.67 | 0.07 | 0.28% | 24.67 | 24.76 | 24.61 | 25,846 |
| Mar 18 2024 | 24.60 | -0.03 | -0.12% | 24.64 | 24.65 | 24.57 | 19,935 |
| Mar 15 2024 | 24.63 | -0.02 | -0.08% | 24.66 | 24.66 | 24.54 | 9,646 |
| Mar 14 2024 | 24.65 | -0.15 | -0.60% | 24.70 | 24.78 | 24.57 | 17,826 |
| Mar 13 2024 | 24.80 | 0.06 | 0.24% | 24.81 | 24.87 | 24.69 | 16,008 |
| Mar 12 2024 | 24.74 | -0.30 | -1.20% | 24.75 | 24.87 | 24.64 | 52,749 |
| Mar 11 2024 | 25.04 | 0.04 | 0.16% | 25.00 | 25.06 | 24.96 | 13,160 |
