Register for real-time alerts, custom portfolio, and market movers
GXG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 26.9512 | -0.15 | -0.55% | 27.27 | 27.27 | 26.8501 | 16,611 |
| May 22 2024 | 27.10 | -0.77 | -2.76% | 27.71 | 27.71 | 27.04 | 38,823 |
| May 21 2024 | 27.8687 | 0.13 | 0.46% | 27.84 | 28.08 | 27.69 | 26,175 |
| May 20 2024 | 27.74 | 0.19 | 0.69% | 27.53 | 27.8399 | 27.41 | 31,669 |
| May 17 2024 | 27.55 | 0.27 | 1.00% | 27.28 | 27.6584 | 27.25 | 12,980 |
| May 16 2024 | 27.277 | 0.05 | 0.17% | 27.25 | 27.41 | 27.10 | 10,518 |
| May 15 2024 | 27.23 | 0.19 | 0.70% | 26.87 | 27.34 | 26.87 | 28,052 |
| May 14 2024 | 27.04 | 0.57 | 2.17% | 26.42 | 27.04 | 26.42 | 14,343 |
| May 13 2024 | 26.465 | 0.00 | 0.02% | 26.17 | 26.579 | 26.17 | 13,516 |
| May 10 2024 | 26.46 | 0.22 | 0.86% | 26.28 | 26.65 | 26.2111 | 14,575 |
| May 09 2024 | 26.2351 | 0.19 | 0.71% | 26.02 | 26.3499 | 26.02 | 7,789 |
| May 08 2024 | 26.05 | -0.04 | -0.15% | 25.95 | 26.18 | 25.90 | 6,919 |
| May 07 2024 | 26.09 | -0.23 | -0.87% | 26.29 | 26.29 | 25.9501 | 23,386 |
| May 06 2024 | 26.32 | 0.50 | 1.94% | 26.03 | 26.32 | 26.0214 | 15,449 |
| May 03 2024 | 25.82 | -0.01 | -0.04% | 26.14 | 26.321 | 25.7901 | 14,836 |
| May 02 2024 | 25.83 | 0.20 | 0.78% | 25.59 | 25.89 | 25.435 | 17,875 |
| May 01 2024 | 25.63 | 0.04 | 0.16% | 25.59 | 25.88 | 25.37 | 14,379 |
| Apr 30 2024 | 25.59 | -0.62 | -2.37% | 26.08 | 26.21 | 25.55 | 64,701 |
| Apr 29 2024 | 26.21 | 0.68 | 2.66% | 25.78 | 26.24 | 25.78 | 10,424 |
| Apr 26 2024 | 25.53 | 0.43 | 1.71% | 25.15 | 25.7499 | 25.15 | 71,046 |
| Apr 25 2024 | 25.10 | 0.00 | 0.00% | 24.95 | 25.10 | 24.50 | 11,535 |
| Apr 24 2024 | 25.10 | -0.36 | -1.41% | 25.31 | 25.31 | 25.10 | 5,948 |
| Apr 23 2024 | 25.46 | 0.18 | 0.71% | 25.15 | 25.46 | 25.15 | 5,389 |
| Apr 22 2024 | 25.28 | 0.25 | 1.00% | 24.92 | 25.52 | 24.80 | 34,608 |
| Apr 19 2024 | 25.03 | 0.34 | 1.38% | 24.55 | 25.1801 | 24.55 | 35,646 |
| Apr 18 2024 | 24.69 | -0.56 | -2.22% | 25.34 | 25.34 | 24.69 | 15,770 |
| Apr 17 2024 | 25.25 | -0.24 | -0.94% | 25.53 | 25.638 | 25.23 | 12,176 |
| Apr 16 2024 | 25.49 | -0.20 | -0.78% | 25.53 | 25.5999 | 25.26 | 16,535 |
| Apr 15 2024 | 25.69 | -0.71 | -2.69% | 26.51 | 26.51 | 25.63 | 24,650 |
| Apr 12 2024 | 26.40 | -0.61 | -2.26% | 26.65 | 26.78 | 26.31 | 16,911 |
| Apr 11 2024 | 27.01 | 0.35 | 1.31% | 26.92 | 27.05 | 26.55 | 10,779 |
| Apr 10 2024 | 26.66 | -0.61 | -2.24% | 26.95 | 27.275 | 26.585 | 48,486 |
| Apr 09 2024 | 27.27 | 0.35 | 1.30% | 26.99 | 27.34 | 26.9189 | 15,975 |
| Apr 08 2024 | 26.92 | 0.14 | 0.52% | 26.87 | 26.92 | 26.695 | 22,602 |
| Apr 05 2024 | 26.78 | 0.08 | 0.30% | 26.93 | 26.97 | 26.625 | 7,812 |
| Apr 04 2024 | 26.70 | 0.32 | 1.21% | 26.62 | 26.985 | 26.2135 | 14,104 |
| Apr 03 2024 | 26.38 | 0.54 | 2.09% | 26.00 | 26.385 | 25.90 | 55,132 |
| Apr 02 2024 | 25.84 | 0.64 | 2.54% | 25.34 | 25.86 | 25.28 | 16,642 |
| Apr 01 2024 | 25.20 | -0.03 | -0.12% | 25.38 | 25.39 | 24.96 | 64,688 |
| Mar 28 2024 | 25.23 | 0.16 | 0.64% | 25.10 | 25.23 | 24.98 | 91,698 |
| Mar 27 2024 | 25.07 | 0.36 | 1.46% | 24.85 | 25.0882 | 24.79 | 9,082 |
| Mar 26 2024 | 24.71 | 0.06 | 0.24% | 24.76 | 24.84 | 24.61 | 4,699 |
| Mar 25 2024 | 24.65 | 0.12 | 0.49% | 24.76 | 24.80 | 24.49 | 5,996 |
| Mar 22 2024 | 24.53 | 0.19 | 0.78% | 24.47 | 24.53 | 24.21 | 11,350 |
| Mar 21 2024 | 24.34 | 0.06 | 0.25% | 24.24 | 24.439 | 24.19 | 11,762 |
| Mar 20 2024 | 24.28 | 0.06 | 0.25% | 24.09 | 24.325 | 24.09 | 3,860 |
| Mar 19 2024 | 24.22 | 0.06 | 0.25% | 23.75 | 24.24 | 23.75 | 10,543 |
| Mar 18 2024 | 24.16 | 0.29 | 1.21% | 23.81 | 24.20 | 23.81 | 17,335 |
| Mar 15 2024 | 23.87 | 0.15 | 0.65% | 23.79 | 23.91 | 23.72 | 32,587 |
| Mar 14 2024 | 23.7161 | -0.01 | -0.06% | 23.75 | 23.8182 | 23.68 | 31,492 |
| Mar 13 2024 | 23.73 | 0.23 | 0.98% | 23.69 | 23.7399 | 23.58 | 13,222 |
| Mar 12 2024 | 23.50 | -0.32 | -1.34% | 23.65 | 23.76 | 23.50 | 12,721 |
| Mar 11 2024 | 23.82 | 0.02 | 0.08% | 23.75 | 23.88 | 23.63 | 32,557 |
| Mar 08 2024 | 23.80 | -0.03 | -0.13% | 23.87 | 23.94 | 23.6616 | 17,897 |
| Mar 07 2024 | 23.83 | 0.09 | 0.38% | 23.64 | 23.93 | 23.64 | 4,283 |
| Mar 06 2024 | 23.74 | 0.45 | 1.93% | 23.44 | 23.74 | 23.41 | 25,327 |
| Mar 05 2024 | 23.29 | -0.02 | -0.09% | 23.22 | 23.369 | 23.20 | 15,526 |
| Mar 04 2024 | 23.31 | 0.08 | 0.34% | 23.25 | 23.37 | 23.12 | 16,178 |
| Mar 01 2024 | 23.23 | -0.19 | -0.81% | 23.21 | 23.38 | 22.94 | 25,373 |
| Feb 29 2024 | 23.42 | 0.13 | 0.56% | 23.38 | 23.46 | 23.32 | 18,121 |
| Feb 28 2024 | 23.29 | -0.02 | -0.09% | 23.31 | 23.3652 | 23.29 | 6,200 |
| Feb 27 2024 | 23.31 | 0.11 | 0.47% | 23.15 | 23.4369 | 23.15 | 9,758 |
| Feb 26 2024 | 23.20 | 0.03 | 0.13% | 23.18 | 23.2085 | 23.04 | 32,005 |
