Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GSY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 184.63 | 3.03 | 1.67% | 181.63 | 184.63 | 180.90 | 32,641 |
| May 03 2024 | 181.60 | -0.11 | -0.06% | 182.65 | 184.24 | 180.85 | 22,989 |
| May 02 2024 | 181.71 | 2.99 | 1.67% | 180.84 | 182.18 | 178.17 | 40,328 |
| May 01 2024 | 178.72 | 2.68 | 1.52% | 175.00 | 180.51 | 173.50 | 50,298 |
| Apr 30 2024 | 176.04 | -4.46 | -2.47% | 180.28 | 180.55 | 175.83 | 68,389 |
| Apr 29 2024 | 180.50 | 3.60 | 2.04% | 178.17 | 180.50 | 178.17 | 37,459 |
| Apr 26 2024 | 176.90 | 0.90 | 0.51% | 177.00 | 179.23 | 176.80 | 36,899 |
| Apr 25 2024 | 176.00 | 1.07 | 0.61% | 172.93 | 176.27 | 172.00 | 21,047 |
| Apr 24 2024 | 174.93 | -0.16 | -0.09% | 174.04 | 176.10 | 173.66 | 23,312 |
| Apr 23 2024 | 175.09 | -0.23 | -0.13% | 172.45 | 176.80 | 172.45 | 31,949 |
| Apr 22 2024 | 175.32 | 1.89 | 1.09% | 171.34 | 175.81 | 170.00 | 55,027 |
| Apr 19 2024 | 173.43 | 1.44 | 0.84% | 171.00 | 173.50 | 170.16 | 87,782 |
| Apr 18 2024 | 171.99 | -1.82 | -1.05% | 173.51 | 175.00 | 170.50 | 34,073 |
| Apr 17 2024 | 173.81 | 10.26 | 6.27% | 168.88 | 176.27 | 168.88 | 94,315 |
| Apr 16 2024 | 163.55 | -1.72 | -1.04% | 164.39 | 165.44 | 163.00 | 28,269 |
| Apr 15 2024 | 165.27 | -4.73 | -2.78% | 171.28 | 172.88 | 164.00 | 30,593 |
| Apr 12 2024 | 170.00 | -6.25 | -3.55% | 174.66 | 175.05 | 168.50 | 35,299 |
| Apr 11 2024 | 176.25 | 3.97 | 2.30% | 172.47 | 176.34 | 170.00 | 37,060 |
| Apr 10 2024 | 172.28 | 0.99 | 0.58% | 167.78 | 173.45 | 167.32 | 42,709 |
| Apr 09 2024 | 171.29 | 2.29 | 1.36% | 169.00 | 171.50 | 165.97 | 39,240 |
| Apr 08 2024 | 169.00 | 7.10 | 4.39% | 162.98 | 169.10 | 161.74 | 55,080 |
| Apr 05 2024 | 161.90 | 2.84 | 1.79% | 159.07 | 162.02 | 158.29 | 14,927 |
| Apr 04 2024 | 159.06 | 0.32 | 0.20% | 159.80 | 162.74 | 158.50 | 49,613 |
| Apr 03 2024 | 158.74 | 1.55 | 0.99% | 157.20 | 159.56 | 156.43 | 24,579 |
| Apr 02 2024 | 157.19 | -0.33 | -0.21% | 156.12 | 157.19 | 153.31 | 43,508 |
| Apr 01 2024 | 157.52 | -1.87 | -1.17% | 157.57 | 159.50 | 157.03 | 18,623 |
| Mar 28 2024 | 159.39 | -1.16 | -0.72% | 159.22 | 161.00 | 157.93 | 25,468 |
| Mar 27 2024 | 160.55 | 2.57 | 1.63% | 158.19 | 160.55 | 157.00 | 27,061 |
| Mar 26 2024 | 157.98 | -2.26 | -1.41% | 159.89 | 161.07 | 157.94 | 47,448 |
| Mar 25 2024 | 160.24 | -4.53 | -2.75% | 164.82 | 165.06 | 158.92 | 56,047 |
| Mar 22 2024 | 164.77 | -1.35 | -0.81% | 166.27 | 168.88 | 164.57 | 51,143 |
| Mar 21 2024 | 166.12 | -1.04 | -0.62% | 165.98 | 169.50 | 165.98 | 14,048 |
| Mar 20 2024 | 167.16 | 3.89 | 2.38% | 162.00 | 167.51 | 162.00 | 25,655 |
| Mar 19 2024 | 163.27 | 0.77 | 0.47% | 161.36 | 163.85 | 160.16 | 25,110 |
| Mar 18 2024 | 162.50 | 0.76 | 0.47% | 163.02 | 163.51 | 161.60 | 16,857 |
| Mar 15 2024 | 161.74 | 1.58 | 0.99% | 160.80 | 162.51 | 160.28 | 18,897 |
| Mar 14 2024 | 160.16 | -2.13 | -1.31% | 162.30 | 162.30 | 159.46 | 30,803 |
| Mar 13 2024 | 162.29 | -2.69 | -1.63% | 164.15 | 164.75 | 162.10 | 17,446 |
| Mar 12 2024 | 164.98 | 4.89 | 3.05% | 160.37 | 164.98 | 160.00 | 27,222 |
| Mar 11 2024 | 160.09 | -1.38 | -0.85% | 161.99 | 162.56 | 159.24 | 22,053 |
| Mar 08 2024 | 161.47 | -0.77 | -0.47% | 161.32 | 165.00 | 161.00 | 26,477 |
| Mar 07 2024 | 162.24 | -1.91 | -1.16% | 164.77 | 165.00 | 162.15 | 25,241 |
| Mar 06 2024 | 164.15 | 0.63 | 0.39% | 164.63 | 166.10 | 163.01 | 21,507 |
| Mar 05 2024 | 163.52 | -4.73 | -2.81% | 168.93 | 169.23 | 162.01 | 52,693 |
| Mar 04 2024 | 168.25 | -1.42 | -0.84% | 169.42 | 171.02 | 167.89 | 23,567 |
| Mar 01 2024 | 169.67 | 3.18 | 1.91% | 166.49 | 169.67 | 166.49 | 27,012 |
| Feb 29 2024 | 166.49 | 0.72 | 0.43% | 168.06 | 168.06 | 165.75 | 34,434 |
| Feb 28 2024 | 165.77 | -3.48 | -2.06% | 168.00 | 169.94 | 165.75 | 35,454 |
| Feb 27 2024 | 169.25 | 2.28 | 1.37% | 166.84 | 169.25 | 166.78 | 26,018 |
| Feb 26 2024 | 166.97 | 2.62 | 1.59% | 164.14 | 168.00 | 164.14 | 23,429 |
| Feb 23 2024 | 164.35 | 2.24 | 1.38% | 162.66 | 165.22 | 161.86 | 40,412 |
| Feb 22 2024 | 162.11 | 1.26 | 0.78% | 162.00 | 163.81 | 161.00 | 56,904 |
| Feb 21 2024 | 160.85 | -11.63 | -6.74% | 172.33 | 172.33 | 160.60 | 100,798 |
| Feb 20 2024 | 172.48 | -4.52 | -2.55% | 176.11 | 176.11 | 171.49 | 50,099 |
| Feb 16 2024 | 177.00 | -2.23 | -1.24% | 177.79 | 177.79 | 173.02 | 81,621 |
| Feb 15 2024 | 179.23 | 9.43 | 5.55% | 169.68 | 180.10 | 169.68 | 139,140 |
| Feb 14 2024 | 169.80 | 12.59 | 8.01% | 157.21 | 170.03 | 157.21 | 122,080 |
| Feb 13 2024 | 157.21 | -5.35 | -3.29% | 160.00 | 160.64 | 155.00 | 39,204 |
| Feb 12 2024 | 162.56 | 3.34 | 2.10% | 159.20 | 163.00 | 156.00 | 44,967 |
| Feb 09 2024 | 159.22 | 5.23 | 3.40% | 154.00 | 159.25 | 153.79 | 37,498 |
| Feb 08 2024 | 153.99 | 0.13 | 0.08% | 155.21 | 155.50 | 153.80 | 22,688 |
| Feb 07 2024 | 153.86 | 0.00 | 0.00% | 153.86 | 153.86 | 153.86 | 0 |
