Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GXLK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 89.215 | 0.75 | 0.84% | 89.215 | 89.215 | 89.215 | 4,224 |
| Jun 07 2024 | 88.47 | 0.37 | 0.42% | 88.47 | 88.47 | 88.47 | 144 |
| Jun 06 2024 | 88.10 | 0.32 | 0.37% | 88.10 | 88.10 | 88.10 | 28 |
| Jun 05 2024 | 87.775 | 2.30 | 2.69% | 87.775 | 87.775 | 87.775 | 716 |
| Jun 04 2024 | 85.475 | -0.01 | -0.01% | 85.475 | 85.475 | 85.475 | 521 |
| Jun 03 2024 | 85.485 | 0.81 | 0.96% | 85.485 | 85.485 | 85.485 | 341 |
| May 31 2024 | 84.67 | -1.49 | -1.73% | 85.73 | 86.285 | 84.55 | 1,741 |
| May 30 2024 | 86.16 | -2.12 | -2.40% | 86.16 | 86.16 | 86.16 | 560 |
| May 29 2024 | 88.275 | -0.03 | -0.03% | 88.275 | 88.275 | 88.275 | 842 |
| May 28 2024 | 88.30 | 0.22 | 0.25% | 88.30 | 88.30 | 88.30 | 70 |
| May 24 2024 | 88.08 | -0.54 | -0.60% | 87.66 | 88.16 | 87.345 | 68 |
| May 23 2024 | 88.615 | 0.19 | 0.22% | 89.07 | 89.265 | 88.07 | 4,378 |
| May 22 2024 | 88.42 | 0.42 | 0.47% | 87.86 | 88.47 | 87.52 | 233 |
| May 21 2024 | 88.005 | 0.17 | 0.20% | 88.005 | 88.005 | 88.005 | 40 |
| May 20 2024 | 87.83 | 0.80 | 0.92% | 87.83 | 87.83 | 87.83 | 344 |
| May 17 2024 | 87.03 | -0.89 | -1.01% | 87.03 | 87.03 | 87.03 | 1,060 |
| May 16 2024 | 87.92 | 0.81 | 0.93% | 87.92 | 87.92 | 87.92 | 33 |
| May 15 2024 | 87.11 | 1.15 | 1.34% | 87.11 | 87.11 | 87.11 | 586 |
| May 14 2024 | 85.96 | 0.12 | 0.14% | 85.96 | 85.96 | 85.96 | 552 |
| May 13 2024 | 85.84 | 0.31 | 0.36% | 85.84 | 85.84 | 85.84 | 170 |
| May 10 2024 | 85.53 | 0.17 | 0.20% | 85.53 | 85.53 | 85.53 | 112 |
| May 09 2024 | 85.36 | -0.04 | -0.05% | 85.36 | 85.36 | 85.36 | 780 |
| May 08 2024 | 85.40 | 0.09 | 0.11% | 85.40 | 85.40 | 85.40 | 520 |
| May 07 2024 | 85.31 | 1.42 | 1.69% | 85.37 | 85.445 | 85.015 | 1,125 |
| May 03 2024 | 83.89 | 2.08 | 2.55% | 83.58 | 84.28 | 83.42 | 611 |
| May 02 2024 | 81.805 | 0.40 | 0.49% | 81.805 | 81.805 | 81.805 | 709 |
| May 01 2024 | 81.41 | -1.63 | -1.96% | 81.20 | 81.855 | 81.20 | 674 |
| Apr 30 2024 | 83.035 | -0.28 | -0.34% | 83.27 | 83.70 | 82.955 | 417 |
| Apr 29 2024 | 83.315 | -0.68 | -0.80% | 83.315 | 83.315 | 83.315 | 897 |
| Apr 26 2024 | 83.99 | 2.34 | 2.87% | 83.99 | 83.99 | 83.99 | 761 |
| Apr 25 2024 | 81.65 | -1.37 | -1.65% | 81.80 | 82.01 | 81.34 | 179 |
| Apr 24 2024 | 83.02 | 0.46 | 0.56% | 83.15 | 83.64 | 82.88 | 2,641 |
| Apr 23 2024 | 82.555 | 1.03 | 1.26% | 82.555 | 82.555 | 82.555 | 833 |
| Apr 22 2024 | 81.525 | -0.18 | -0.21% | 81.16 | 82.415 | 81.16 | 2,267 |
| Apr 19 2024 | 81.70 | -1.54 | -1.84% | 81.70 | 81.70 | 81.70 | 734 |
| Apr 18 2024 | 83.235 | -0.85 | -1.00% | 83.235 | 83.235 | 83.235 | 877 |
| Apr 17 2024 | 84.08 | -0.73 | -0.86% | 84.08 | 84.08 | 84.08 | 1,442 |
| Apr 16 2024 | 84.81 | -1.16 | -1.35% | 84.81 | 84.81 | 84.81 | 153 |
| Apr 15 2024 | 85.97 | -0.51 | -0.58% | 85.97 | 85.97 | 85.97 | 584 |
| Apr 12 2024 | 86.475 | 0.72 | 0.84% | 86.475 | 86.475 | 86.475 | 296 |
| Apr 11 2024 | 85.755 | 0.63 | 0.75% | 85.755 | 85.755 | 85.755 | 166 |
| Apr 10 2024 | 85.12 | 0.50 | 0.59% | 85.12 | 85.12 | 85.12 | 859 |
| Apr 09 2024 | 84.62 | -0.61 | -0.71% | 84.62 | 84.62 | 84.62 | 2,489 |
| Apr 08 2024 | 85.225 | -0.05 | -0.06% | 85.15 | 85.635 | 84.74 | 3,217 |
| Apr 05 2024 | 85.275 | -0.84 | -0.98% | 85.275 | 85.275 | 85.275 | 1,311 |
| Apr 04 2024 | 86.115 | 0.05 | 0.05% | 86.115 | 86.115 | 86.115 | 464 |
| Apr 03 2024 | 86.07 | 0.47 | 0.55% | 85.68 | 86.215 | 85.365 | 1,771 |
| Apr 02 2024 | 85.595 | -0.41 | -0.48% | 85.595 | 85.595 | 85.595 | 1,319 |
| Mar 28 2024 | 86.005 | 0.27 | 0.31% | 86.005 | 86.005 | 86.005 | 134 |
| Mar 27 2024 | 85.74 | -0.62 | -0.72% | 85.74 | 85.74 | 85.74 | 93 |
| Mar 26 2024 | 86.36 | 0.14 | 0.16% | 86.36 | 86.36 | 86.36 | 1,014 |
| Mar 25 2024 | 86.22 | -0.61 | -0.70% | 85.77 | 86.35 | 85.54 | 191 |
| Mar 22 2024 | 86.83 | -0.31 | -0.36% | 86.81 | 86.99 | 86.44 | 875 |
| Mar 21 2024 | 87.14 | 2.02 | 2.37% | 86.24 | 87.20 | 86.125 | 1,969 |
| Mar 20 2024 | 85.12 | 0.47 | 0.55% | 85.12 | 85.12 | 85.12 | 16 |
| Mar 19 2024 | 84.655 | -0.28 | -0.33% | 84.655 | 84.655 | 84.655 | 115 |
| Mar 18 2024 | 84.935 | 1.06 | 1.26% | 84.935 | 84.935 | 84.935 | 87 |
| Mar 15 2024 | 83.88 | -1.48 | -1.73% | 84.04 | 84.39 | 83.74 | 500 |
| Mar 14 2024 | 85.36 | 0.45 | 0.54% | 85.36 | 85.36 | 85.36 | 309 |
| Mar 13 2024 | 84.905 | -0.70 | -0.81% | 84.905 | 84.905 | 84.905 | 84 |
