Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 62.55 | 0.55 | 0.89% | 62.12 | 62.56 | 61.68 | 3,215 |
| May 21 2024 | 62.00 | -0.50 | -0.80% | 62.40 | 62.71 | 61.58 | 3,519 |
| May 20 2024 | 62.50 | 0.34 | 0.55% | 62.08 | 62.53 | 61.71 | 3,386 |
| May 17 2024 | 62.16 | -0.21 | -0.34% | 62.41 | 62.72 | 61.94 | 2,834 |
| May 16 2024 | 62.37 | 0.63 | 1.02% | 61.81 | 62.43 | 61.55 | 4,241 |
| May 15 2024 | 61.74 | -0.81 | -1.29% | 62.39 | 62.50 | 61.74 | 4,382 |
| May 14 2024 | 62.55 | -0.02 | -0.03% | 62.36 | 63.07 | 62.08 | 6,136 |
| May 13 2024 | 62.57 | 1.31 | 2.14% | 61.40 | 62.57 | 61.07 | 5,566 |
| May 10 2024 | 61.26 | 1.18 | 1.96% | 60.26 | 61.46 | 59.95 | 17,838 |
| May 09 2024 | 60.08 | -0.34 | -0.56% | 60.82 | 60.94 | 59.94 | 2,361 |
| May 08 2024 | 60.42 | -0.94 | -1.53% | 61.24 | 61.58 | 60.34 | 5,249 |
| May 07 2024 | 61.36 | 0.88 | 1.46% | 60.75 | 61.36 | 60.40 | 4,190 |
| May 06 2024 | 60.48 | 0.46 | 0.77% | 60.06 | 60.48 | 59.77 | 3,466 |
| May 03 2024 | 60.02 | -0.94 | -1.54% | 60.97 | 61.00 | 59.76 | 4,542 |
| May 02 2024 | 60.96 | 0.08 | 0.13% | 60.80 | 61.82 | 60.26 | 11,193 |
| Apr 30 2024 | 60.88 | -0.50 | -0.81% | 61.39 | 61.82 | 60.70 | 4,541 |
| Apr 29 2024 | 61.38 | 0.01 | 0.02% | 61.04 | 62.20 | 59.85 | 6,900 |
| Apr 26 2024 | 61.37 | 0.74 | 1.22% | 61.20 | 61.61 | 60.40 | 6,299 |
| Apr 25 2024 | 60.63 | -1.83 | -2.93% | 62.17 | 63.37 | 60.63 | 8,087 |
| Apr 24 2024 | 62.46 | -0.47 | -0.75% | 62.76 | 62.79 | 61.98 | 9,229 |
| Apr 23 2024 | 62.93 | -0.24 | -0.38% | 62.90 | 63.30 | 62.58 | 1,945 |
| Apr 22 2024 | 63.17 | 0.50 | 0.80% | 62.71 | 63.37 | 62.24 | 5,307 |
| Apr 19 2024 | 62.67 | 0.52 | 0.84% | 62.00 | 62.75 | 61.71 | 3,027 |
| Apr 18 2024 | 62.15 | -0.82 | -1.30% | 62.78 | 63.04 | 61.88 | 6,405 |
| Apr 17 2024 | 62.97 | -0.47 | -0.74% | 63.40 | 63.58 | 62.83 | 2,760 |
| Apr 16 2024 | 63.44 | -0.27 | -0.42% | 63.89 | 63.90 | 63.16 | 10,291 |
| Apr 15 2024 | 63.71 | -0.15 | -0.23% | 63.96 | 64.79 | 63.54 | 2,452 |
| Apr 12 2024 | 63.86 | -0.40 | -0.62% | 64.19 | 65.14 | 63.60 | 3,971 |
| Apr 11 2024 | 64.26 | 0.76 | 1.20% | 63.58 | 64.27 | 63.27 | 4,954 |
| Apr 10 2024 | 63.50 | -0.59 | -0.92% | 64.35 | 64.55 | 63.40 | 5,322 |
| Apr 09 2024 | 64.09 | 0.21 | 0.33% | 63.85 | 64.27 | 63.57 | 3,724 |
| Apr 08 2024 | 63.88 | -0.24 | -0.37% | 63.70 | 64.59 | 63.11 | 5,861 |
| Apr 05 2024 | 64.12 | -0.26 | -0.40% | 64.28 | 64.79 | 63.65 | 6,268 |
| Apr 04 2024 | 64.38 | -0.97 | -1.48% | 65.42 | 65.63 | 64.38 | 6,341 |
| Apr 03 2024 | 65.35 | -1.65 | -2.46% | 66.93 | 67.04 | 65.35 | 5,246 |
| Apr 02 2024 | 67.00 | -1.20 | -1.76% | 68.02 | 68.79 | 66.88 | 3,081 |
| Mar 28 2024 | 68.20 | 0.74 | 1.10% | 67.34 | 68.30 | 67.34 | 4,622 |
| Mar 27 2024 | 67.46 | 0.64 | 0.96% | 66.94 | 67.46 | 66.84 | 3,888 |
| Mar 26 2024 | 66.82 | -0.08 | -0.12% | 67.04 | 67.10 | 66.48 | 5,207 |
| Mar 25 2024 | 66.90 | -0.24 | -0.36% | 67.20 | 67.40 | 66.82 | 4,368 |
| Mar 22 2024 | 67.14 | -0.42 | -0.62% | 67.64 | 68.06 | 67.12 | 1,805 |
| Mar 21 2024 | 67.56 | -0.06 | -0.09% | 67.72 | 67.92 | 67.56 | 3,145 |
| Mar 20 2024 | 67.62 | -0.08 | -0.12% | 67.60 | 67.78 | 67.26 | 3,029 |
| Mar 19 2024 | 67.70 | 0.22 | 0.33% | 67.28 | 67.84 | 67.28 | 3,692 |
| Mar 18 2024 | 67.48 | -0.16 | -0.24% | 67.68 | 68.10 | 67.00 | 6,948 |
| Mar 15 2024 | 67.64 | -0.28 | -0.41% | 68.32 | 68.76 | 67.42 | 936 |
| Mar 14 2024 | 67.92 | -1.50 | -2.16% | 68.90 | 69.02 | 67.82 | 2,114 |
| Mar 13 2024 | 69.42 | 0.60 | 0.87% | 68.76 | 69.50 | 68.40 | 4,506 |
| Mar 12 2024 | 68.82 | -0.18 | -0.26% | 69.10 | 69.28 | 68.06 | 6,078 |
| Mar 11 2024 | 69.00 | 0.18 | 0.26% | 68.50 | 69.50 | 68.20 | 3,633 |
| Mar 08 2024 | 68.82 | 1.32 | 1.96% | 67.44 | 68.86 | 66.86 | 3,649 |
| Mar 07 2024 | 67.50 | 0.74 | 1.11% | 66.52 | 67.50 | 66.06 | 4,396 |
| Mar 06 2024 | 66.76 | -0.36 | -0.54% | 67.32 | 67.36 | 66.54 | 4,691 |
| Mar 05 2024 | 67.12 | 0.80 | 1.21% | 66.34 | 67.18 | 66.30 | 3,004 |
| Mar 04 2024 | 66.32 | -0.38 | -0.57% | 66.60 | 66.98 | 66.32 | 4,817 |
| Mar 01 2024 | 66.70 | -0.20 | -0.30% | 66.74 | 67.14 | 66.38 | 6,102 |
| Feb 29 2024 | 66.90 | -0.22 | -0.33% | 67.00 | 67.18 | 66.44 | 3,444 |
| Feb 28 2024 | 67.12 | -0.18 | -0.27% | 67.26 | 67.70 | 67.04 | 5,054 |
| Feb 27 2024 | 67.30 | -0.04 | -0.06% | 67.38 | 67.42 | 67.02 | 2,151 |
| Feb 26 2024 | 67.34 | -0.56 | -0.82% | 67.62 | 68.38 | 67.16 | 5,435 |
| Feb 23 2024 | 67.90 | 0.66 | 0.98% | 66.98 | 68.58 | 66.98 | 3,606 |
