Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
G1DS34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 4.74 | 0.45 | 10.49% | 4.63 | 4.74 | 4.63 | 5 |
| May 15 2024 | 4.29 | -0.07 | -1.61% | 4.29 | 4.29 | 4.29 | 3 |
| May 14 2024 | 4.36 | -0.07 | -1.58% | 4.38 | 4.38 | 4.36 | 110 |
| May 13 2024 | 4.43 | 0.09 | 2.07% | 4.45 | 4.45 | 4.43 | 61 |
| May 10 2024 | 4.34 | 0.03 | 0.70% | 4.28 | 4.34 | 4.28 | 14 |
| May 09 2024 | 4.31 | 0.26 | 6.42% | 4.28 | 4.31 | 4.28 | 1 |
| May 08 2024 | 4.05 | -0.27 | -6.25% | 4.17 | 4.17 | 4.05 | 11 |
| May 07 2024 | 4.32 | 0.06 | 1.41% | 4.26 | 4.34 | 4.26 | 242 |
| May 06 2024 | 4.26 | -0.15 | -3.40% | 4.34 | 4.34 | 4.26 | 23 |
| May 03 2024 | 4.41 | 0.04 | 0.92% | 4.61 | 4.61 | 4.41 | 30 |
| May 02 2024 | 4.37 | 0.16 | 3.80% | 4.50 | 4.53 | 4.37 | 30 |
| Apr 30 2024 | 4.21 | -0.16 | -3.66% | 4.38 | 4.38 | 4.21 | 12 |
| Apr 29 2024 | 4.37 | 0.42 | 10.63% | 4.00 | 4.37 | 4.00 | 1,319 |
| Apr 26 2024 | 3.95 | 0.28 | 7.63% | 3.88 | 3.95 | 3.85 | 1,875 |
| Apr 25 2024 | 3.67 | 0.02 | 0.55% | 3.65 | 3.67 | 3.65 | 2 |
| Apr 24 2024 | 3.65 | 0.18 | 5.19% | 3.57 | 3.65 | 3.57 | 1,810 |
| Apr 23 2024 | 3.47 | 0.16 | 4.83% | 3.46 | 3.47 | 3.46 | 6 |
| Apr 22 2024 | 3.31 | 0.07 | 2.16% | 3.27 | 3.31 | 3.27 | 1,033 |
| Apr 19 2024 | 3.24 | -0.12 | -3.57% | 3.32 | 3.34 | 3.21 | 9,280 |
| Apr 18 2024 | 3.36 | 0.16 | 5.00% | 3.31 | 3.38 | 3.31 | 10,510 |
| Apr 17 2024 | 3.20 | 0.02 | 0.63% | 3.20 | 3.20 | 3.20 | 100 |
| Apr 16 2024 | 3.18 | 0.02 | 0.63% | 3.10 | 3.18 | 3.10 | 51 |
| Apr 15 2024 | 3.16 | 0.00 | 0.00% | 3.22 | 3.23 | 3.16 | 204 |
| Apr 12 2024 | 3.16 | -0.23 | -6.78% | 3.36 | 3.36 | 3.16 | 207 |
| Apr 11 2024 | 3.39 | 0.00 | 0.00% | 3.39 | 3.39 | 3.39 | 0 |
| Apr 10 2024 | 3.39 | -0.01 | -0.29% | 3.39 | 3.39 | 3.39 | 10 |
| Apr 09 2024 | 3.40 | -0.12 | -3.41% | 3.56 | 3.56 | 3.40 | 502 |
| Apr 08 2024 | 3.52 | -0.08 | -2.22% | 3.52 | 3.52 | 3.52 | 1,001 |
| Apr 05 2024 | 3.60 | -0.21 | -5.51% | 3.60 | 3.60 | 3.60 | 1 |
| Apr 04 2024 | 3.81 | -0.10 | -2.56% | 3.85 | 3.85 | 3.81 | 51 |
| Apr 03 2024 | 3.91 | 0.31 | 8.61% | 3.78 | 3.94 | 3.72 | 2,647 |
| Apr 02 2024 | 3.60 | 0.03 | 0.84% | 3.58 | 3.63 | 3.49 | 183 |
| Apr 01 2024 | 3.57 | 0.27 | 8.18% | 3.45 | 3.57 | 3.45 | 15 |
| Mar 28 2024 | 3.30 | 0.17 | 5.43% | 3.20 | 3.38 | 3.20 | 3,587 |
| Mar 27 2024 | 3.13 | -0.35 | -10.06% | 3.11 | 3.14 | 2.94 | 17,794 |
| Mar 26 2024 | 3.48 | -0.59 | -14.50% | 3.69 | 3.69 | 3.04 | 5,226 |
| Mar 25 2024 | 4.07 | -0.25 | -5.79% | 4.44 | 4.45 | 4.07 | 1,450 |
| Mar 22 2024 | 4.32 | 0.22 | 5.37% | 4.40 | 4.41 | 4.32 | 103 |
| Mar 21 2024 | 4.10 | 0.15 | 3.80% | 4.10 | 4.10 | 4.10 | 4 |
| Mar 20 2024 | 3.95 | 0.24 | 6.47% | 4.05 | 4.07 | 3.95 | 9,383 |
| Mar 19 2024 | 3.71 | -0.11 | -2.88% | 3.74 | 4.00 | 3.71 | 2,423 |
| Mar 18 2024 | 3.82 | 0.03 | 0.79% | 3.83 | 3.83 | 3.80 | 3,407 |
| Mar 15 2024 | 3.79 | -0.24 | -5.96% | 3.79 | 3.79 | 3.79 | 193 |
| Mar 14 2024 | 4.03 | -0.23 | -5.40% | 4.26 | 4.26 | 4.03 | 6 |
| Mar 13 2024 | 4.26 | 0.40 | 10.36% | 4.10 | 4.30 | 4.10 | 820 |
| Mar 12 2024 | 3.86 | 0.01 | 0.26% | 3.92 | 3.92 | 3.84 | 904 |
| Mar 11 2024 | 3.85 | 0.65 | 20.31% | 3.50 | 4.05 | 3.50 | 5,726 |
| Mar 08 2024 | 3.20 | 0.15 | 4.92% | 3.26 | 3.29 | 3.20 | 155 |
| Mar 07 2024 | 3.05 | -0.11 | -3.48% | 3.05 | 3.05 | 3.05 | 1 |
| Mar 06 2024 | 3.16 | 0.20 | 6.76% | 3.16 | 3.22 | 3.16 | 1,061 |
| Mar 05 2024 | 2.96 | -0.22 | -6.92% | 3.02 | 3.08 | 2.96 | 77 |
| Mar 04 2024 | 3.18 | -0.16 | -4.79% | 3.27 | 3.27 | 3.14 | 3,441 |
| Mar 01 2024 | 3.34 | -0.13 | -3.75% | 3.41 | 3.41 | 3.34 | 101 |
| Feb 29 2024 | 3.47 | 0.04 | 1.17% | 3.44 | 3.47 | 3.44 | 21 |
| Feb 28 2024 | 3.43 | -0.10 | -2.83% | 3.27 | 3.43 | 3.27 | 11 |
| Feb 27 2024 | 3.53 | 0.06 | 1.73% | 3.60 | 3.60 | 3.53 | 3 |
| Feb 26 2024 | 3.47 | -0.05 | -1.42% | 3.38 | 3.47 | 3.38 | 5 |
| Feb 23 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0 |
| Feb 22 2024 | 3.52 | 0.22 | 6.67% | 3.46 | 3.56 | 3.46 | 3,537 |
| Feb 21 2024 | 3.30 | 0.03 | 0.92% | 3.35 | 3.35 | 3.30 | 69 |
| Feb 20 2024 | 3.27 | -0.06 | -1.80% | 3.37 | 3.40 | 3.27 | 43 |
| Feb 19 2024 | 3.33 | -0.04 | -1.19% | 3.33 | 3.33 | 3.33 | 16 |
