Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLGG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1,388.50 | -4.40 | -0.32% | 1,401.80 | 1,413.20 | 1,383.40 | 19,074 |
| Jun 13 2024 | 1,392.90 | -9.10 | -0.65% | 1,399.40 | 1,415.70 | 1,388.00 | 24,442 |
| Jun 12 2024 | 1,402.00 | 26.80 | 1.95% | 1,386.20 | 1,421.10 | 1,382.60 | 10,965 |
| Jun 11 2024 | 1,375.20 | -13.00 | -0.94% | 1,393.20 | 1,394.00 | 1,371.30 | 20,780 |
| Jun 10 2024 | 1,388.20 | 0.30 | 0.02% | 1,387.00 | 1,411.30 | 1,382.00 | 19,612 |
| Jun 07 2024 | 1,387.90 | -6.40 | -0.46% | 1,395.40 | 1,421.70 | 1,383.20 | 3,508 |
| Jun 06 2024 | 1,394.30 | -0.90 | -0.06% | 1,399.60 | 1,416.70 | 1,387.80 | 13,805 |
| Jun 05 2024 | 1,395.20 | 7.20 | 0.52% | 1,389.00 | 1,406.30 | 1,381.10 | 18,900 |
| Jun 04 2024 | 1,388.00 | -11.40 | -0.81% | 1,392.60 | 1,415.40 | 1,387.50 | 25,959 |
| Jun 03 2024 | 1,399.40 | -5.10 | -0.36% | 1,423.00 | 1,437.50 | 1,398.20 | 22,121 |
| May 31 2024 | 1,404.50 | 5.40 | 0.39% | 1,405.20 | 1,428.00 | 1,395.80 | 64,019 |
| May 30 2024 | 1,399.10 | 6.70 | 0.48% | 1,390.20 | 1,414.10 | 1,374.00 | 33,778 |
| May 29 2024 | 1,392.40 | -20.20 | -1.43% | 1,404.00 | 1,411.50 | 1,391.10 | 29,404 |
| May 28 2024 | 1,412.60 | -17.60 | -1.23% | 1,433.40 | 1,451.90 | 1,411.50 | 19,961 |
| May 24 2024 | 1,430.20 | -7.40 | -0.51% | 1,433.00 | 1,447.20 | 1,426.20 | 17,443 |
| May 23 2024 | 1,437.60 | -23.00 | -1.57% | 1,455.00 | 1,467.40 | 1,433.70 | 13,166 |
| May 22 2024 | 1,460.60 | -3.30 | -0.23% | 1,460.60 | 1,476.00 | 1,453.60 | 7,878 |
| May 21 2024 | 1,463.90 | -11.50 | -0.78% | 1,470.80 | 1,483.10 | 1,461.30 | 15,292 |
| May 20 2024 | 1,475.40 | 8.60 | 0.59% | 1,474.40 | 1,491.30 | 1,469.30 | 16,656 |
| May 17 2024 | 1,466.80 | -2.90 | -0.20% | 1,475.00 | 1,475.20 | 1,465.70 | 16,597 |
| May 16 2024 | 1,469.70 | -5.40 | -0.37% | 1,479.40 | 1,488.50 | 1,468.50 | 21,919 |
| May 15 2024 | 1,475.10 | 5.50 | 0.37% | 1,478.20 | 1,488.80 | 1,466.50 | 53,005 |
| May 14 2024 | 1,469.60 | -6.20 | -0.42% | 1,467.40 | 1,485.20 | 1,465.20 | 15,048 |
| May 13 2024 | 1,475.80 | 5.90 | 0.40% | 1,486.60 | 1,490.00 | 1,473.70 | 30,167 |
| May 10 2024 | 1,469.90 | 16.70 | 1.15% | 1,467.60 | 1,484.00 | 1,464.60 | 22,214 |
| May 09 2024 | 1,453.20 | 10.40 | 0.72% | 1,448.80 | 1,470.40 | 1,441.80 | 15,377 |
| May 08 2024 | 1,442.80 | 5.60 | 0.39% | 1,441.20 | 1,453.30 | 1,435.20 | 10,645 |
| May 07 2024 | 1,437.20 | 29.20 | 2.07% | 1,427.80 | 1,448.40 | 1,426.20 | 21,291 |
| May 03 2024 | 1,408.00 | 19.50 | 1.40% | 1,395.80 | 1,421.80 | 1,337.70 | 8,264 |
| May 02 2024 | 1,388.50 | 15.90 | 1.16% | 1,388.40 | 1,405.90 | 1,372.80 | 18,830 |
| May 01 2024 | 1,372.60 | -4.30 | -0.31% | 1,378.00 | 1,386.30 | 1,327.70 | 11,838 |
| Apr 30 2024 | 1,376.90 | -6.00 | -0.43% | 1,385.40 | 1,393.20 | 1,363.10 | 9,458 |
| Apr 29 2024 | 1,382.90 | 13.90 | 1.02% | 1,382.80 | 1,407.20 | 1,329.50 | 5,030 |
| Apr 26 2024 | 1,369.00 | 9.00 | 0.66% | 1,371.40 | 1,383.40 | 1,325.30 | 11,232 |
| Apr 25 2024 | 1,360.00 | -19.80 | -1.43% | 1,375.80 | 1,379.90 | 1,320.70 | 16,466 |
| Apr 24 2024 | 1,379.80 | 0.60 | 0.04% | 1,389.80 | 1,389.80 | 1,326.80 | 20,875 |
| Apr 23 2024 | 1,379.20 | 10.40 | 0.76% | 1,374.60 | 1,381.70 | 1,320.60 | 12,342 |
| Apr 22 2024 | 1,368.80 | 5.40 | 0.40% | 1,369.20 | 1,382.70 | 1,364.80 | 14,616 |
| Apr 19 2024 | 1,363.40 | 3.40 | 0.25% | 1,353.60 | 1,371.90 | 1,337.70 | 20,977 |
| Apr 18 2024 | 1,360.00 | 17.20 | 1.28% | 1,351.00 | 1,362.20 | 1,337.40 | 20,359 |
| Apr 17 2024 | 1,342.80 | -5.60 | -0.42% | 1,346.60 | 1,370.30 | 1,312.40 | 21,263 |
| Apr 16 2024 | 1,348.40 | -16.00 | -1.17% | 1,350.00 | 1,362.10 | 1,330.50 | 13,482 |
| Apr 15 2024 | 1,364.40 | -5.40 | -0.39% | 1,373.60 | 1,388.10 | 1,360.30 | 34,159 |
| Apr 12 2024 | 1,369.80 | 1.70 | 0.12% | 1,378.40 | 1,388.10 | 1,361.80 | 9,176 |
| Apr 11 2024 | 1,368.10 | -5.10 | -0.37% | 1,372.00 | 1,386.80 | 1,356.70 | 20,386 |
| Apr 10 2024 | 1,373.20 | -3.40 | -0.25% | 1,386.60 | 1,395.40 | 1,358.00 | 9,954 |
| Apr 09 2024 | 1,376.60 | -0.20 | -0.01% | 1,384.60 | 1,404.90 | 1,365.20 | 14,343 |
| Apr 08 2024 | 1,376.80 | 2.20 | 0.16% | 1,375.60 | 1,388.50 | 1,364.70 | 30,342 |
| Apr 05 2024 | 1,374.60 | -17.80 | -1.28% | 1,375.40 | 1,386.80 | 1,363.30 | 15,107 |
| Apr 04 2024 | 1,392.40 | 4.40 | 0.32% | 1,385.60 | 1,400.40 | 1,381.20 | 30,403 |
| Apr 03 2024 | 1,388.00 | 0.40 | 0.03% | 1,387.80 | 1,407.40 | 1,369.10 | 14,406 |
| Apr 02 2024 | 1,387.60 | -21.20 | -1.50% | 1,403.20 | 1,412.50 | 1,378.10 | 21,477 |
| Mar 28 2024 | 1,408.80 | 19.10 | 1.37% | 1,402.40 | 1,420.60 | 1,377.90 | 19,684 |
| Mar 27 2024 | 1,389.70 | 10.30 | 0.75% | 1,388.20 | 1,402.50 | 1,368.70 | 20,683 |
| Mar 26 2024 | 1,379.40 | -7.50 | -0.54% | 1,386.20 | 1,397.80 | 1,365.00 | 10,776 |
| Mar 25 2024 | 1,386.90 | -7.70 | -0.55% | 1,394.60 | 1,405.20 | 1,385.40 | 27,235 |
| Mar 22 2024 | 1,394.60 | -4.20 | -0.30% | 1,404.40 | 1,413.80 | 1,394.20 | 15,766 |
| Mar 21 2024 | 1,398.80 | 30.40 | 2.22% | 1,386.40 | 1,413.90 | 1,352.60 | 8,414 |
| Mar 20 2024 | 1,368.40 | 14.80 | 1.09% | 1,365.00 | 1,391.80 | 1,359.80 | 10,006 |
| Mar 19 2024 | 1,353.60 | -5.20 | -0.38% | 1,353.40 | 1,365.80 | 1,333.80 | 14,331 |
