Register for real-time alerts, custom portfolio, and market movers
GES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 26.40 | -0.48 | -1.79% | 27.06 | 27.16 | 26.25 | 748,338 |
| May 09 2024 | 26.88 | 0.31 | 1.17% | 26.72 | 26.97 | 26.37 | 2,192,203 |
| May 08 2024 | 26.57 | -0.13 | -0.49% | 26.41 | 26.70 | 26.23 | 874,856 |
| May 07 2024 | 26.70 | -0.48 | -1.77% | 27.25 | 27.39 | 26.69 | 727,288 |
| May 06 2024 | 27.18 | 0.47 | 1.76% | 26.95 | 27.23 | 26.95 | 714,019 |
| May 03 2024 | 26.71 | 0.44 | 1.67% | 27.00 | 27.16 | 26.50 | 963,795 |
| May 02 2024 | 26.27 | 0.30 | 1.16% | 26.42 | 26.60 | 26.10 | 671,744 |
| May 01 2024 | 25.97 | -0.81 | -3.02% | 26.63 | 26.86 | 25.97 | 867,671 |
| Apr 30 2024 | 26.78 | -0.02 | -0.07% | 26.51 | 27.22 | 26.41 | 1,771,837 |
| Apr 29 2024 | 26.80 | 0.57 | 2.17% | 26.43 | 26.84 | 26.34 | 795,421 |
| Apr 26 2024 | 26.23 | 0.55 | 2.14% | 25.68 | 26.37 | 25.67 | 858,302 |
| Apr 25 2024 | 25.68 | -0.26 | -1.00% | 25.54 | 25.81 | 25.45 | 537,144 |
| Apr 24 2024 | 25.94 | -0.53 | -2.00% | 26.54 | 26.555 | 25.92 | 851,591 |
| Apr 23 2024 | 26.47 | 0.71 | 2.76% | 25.84 | 26.51 | 25.825 | 1,129,523 |
| Apr 22 2024 | 25.76 | 0.07 | 0.27% | 25.80 | 26.00 | 25.49 | 2,460,449 |
| Apr 19 2024 | 25.69 | 0.13 | 0.51% | 25.38 | 25.77 | 25.3692 | 890,531 |
| Apr 18 2024 | 25.56 | 0.05 | 0.20% | 25.48 | 25.895 | 25.33 | 953,646 |
| Apr 17 2024 | 25.51 | 0.22 | 0.87% | 25.55 | 25.85 | 25.275 | 1,857,551 |
| Apr 16 2024 | 25.29 | -2.26 | -8.20% | 24.97 | 25.42 | 24.45 | 3,815,546 |
| Apr 15 2024 | 27.55 | -0.04 | -0.14% | 27.80 | 27.895 | 27.35 | 2,037,077 |
| Apr 12 2024 | 27.59 | -0.50 | -1.78% | 28.03 | 28.3389 | 27.26 | 2,050,049 |
| Apr 11 2024 | 28.09 | -0.51 | -1.78% | 28.79 | 28.84 | 27.88 | 1,959,777 |
| Apr 10 2024 | 28.60 | -1.07 | -3.61% | 28.84 | 29.225 | 28.465 | 1,560,457 |
| Apr 09 2024 | 29.67 | -0.74 | -2.43% | 30.45 | 30.78 | 29.27 | 2,068,080 |
| Apr 08 2024 | 30.41 | 0.02 | 0.07% | 30.62 | 30.98 | 30.365 | 969,025 |
| Apr 05 2024 | 30.39 | -0.59 | -1.90% | 30.78 | 30.98 | 30.00 | 1,319,958 |
| Apr 04 2024 | 30.98 | -0.43 | -1.37% | 31.96 | 32.08 | 30.71 | 1,704,621 |
| Apr 03 2024 | 31.41 | 0.26 | 0.83% | 31.23 | 32.04 | 31.14 | 1,334,951 |
| Apr 02 2024 | 31.15 | -2.25 | -6.74% | 32.36 | 32.49 | 31.13 | 1,884,000 |
| Apr 01 2024 | 33.40 | 1.93 | 6.13% | 32.93 | 33.50 | 32.45 | 2,649,422 |
| Mar 28 2024 | 31.47 | 0.27 | 0.87% | 31.24 | 32.52 | 31.10 | 1,652,114 |
| Mar 27 2024 | 31.20 | 0.82 | 2.70% | 30.63 | 31.26 | 30.59 | 1,232,570 |
| Mar 26 2024 | 30.38 | 0.74 | 2.50% | 29.75 | 30.46 | 29.4238 | 2,124,656 |
| Mar 25 2024 | 29.64 | -0.95 | -3.11% | 30.29 | 30.595 | 29.591 | 1,908,669 |
| Mar 22 2024 | 30.59 | -0.73 | -2.33% | 31.14 | 31.36 | 30.10 | 2,369,941 |
| Mar 21 2024 | 31.32 | 5.37 | 20.69% | 31.15 | 32.22 | 30.56 | 7,058,711 |
| Mar 20 2024 | 25.95 | 0.79 | 3.14% | 24.95 | 26.255 | 24.95 | 1,717,207 |
| Mar 19 2024 | 25.16 | 0.13 | 0.52% | 24.88 | 25.365 | 24.80 | 1,641,287 |
| Mar 18 2024 | 25.03 | -0.04 | -0.16% | 25.06 | 25.20 | 24.58 | 965,403 |
| Mar 15 2024 | 25.07 | -0.30 | -1.18% | 25.27 | 25.61 | 24.96 | 1,093,087 |
| Mar 14 2024 | 25.37 | -0.28 | -1.09% | 25.55 | 25.70 | 25.30 | 993,446 |
| Mar 13 2024 | 25.65 | 0.29 | 1.14% | 25.22 | 25.66 | 25.22 | 844,813 |
| Mar 12 2024 | 25.36 | -0.08 | -0.31% | 25.45 | 25.70 | 25.195 | 1,436,391 |
| Mar 11 2024 | 25.44 | -0.22 | -0.86% | 25.56 | 25.69 | 25.27 | 1,680,650 |
| Mar 08 2024 | 25.66 | -0.15 | -0.58% | 26.08 | 26.145 | 25.45 | 570,844 |
| Mar 07 2024 | 25.81 | -0.07 | -0.27% | 26.15 | 26.20 | 25.77 | 639,814 |
| Mar 06 2024 | 25.88 | -0.01 | -0.04% | 26.01 | 26.01 | 25.47 | 473,148 |
| Mar 05 2024 | 25.89 | 0.31 | 1.21% | 25.40 | 26.02 | 25.32 | 559,179 |
| Mar 04 2024 | 25.58 | 0.24 | 0.95% | 25.50 | 25.95 | 25.50 | 765,270 |
| Mar 01 2024 | 25.34 | -0.04 | -0.16% | 25.42 | 25.68 | 25.11 | 632,319 |
| Feb 29 2024 | 25.38 | 0.37 | 1.48% | 25.26 | 25.425 | 24.99 | 598,052 |
| Feb 28 2024 | 25.01 | -0.72 | -2.80% | 25.50 | 25.50 | 25.01 | 652,357 |
| Feb 27 2024 | 25.73 | 0.42 | 1.66% | 25.55 | 26.13 | 25.54 | 966,126 |
| Feb 26 2024 | 25.31 | 0.40 | 1.61% | 24.89 | 25.463 | 24.79 | 1,130,508 |
| Feb 23 2024 | 24.91 | 0.03 | 0.12% | 24.82 | 25.32 | 24.74 | 1,193,975 |
| Feb 22 2024 | 24.88 | 0.21 | 0.85% | 24.86 | 25.1575 | 24.54 | 1,072,680 |
| Feb 21 2024 | 24.67 | 0.68 | 2.83% | 24.74 | 25.13 | 24.13 | 1,056,137 |
| Feb 20 2024 | 23.99 | -1.02 | -4.08% | 24.74 | 24.86 | 23.77 | 1,482,148 |
| Feb 16 2024 | 25.01 | 0.93 | 3.86% | 23.99 | 25.14 | 23.83 | 1,654,566 |
| Feb 15 2024 | 24.08 | 0.73 | 3.13% | 23.54 | 24.21 | 23.50 | 792,857 |
| Feb 14 2024 | 23.35 | 0.12 | 0.52% | 23.61 | 23.61 | 23.15 | 418,775 |
| Feb 13 2024 | 23.23 | -0.50 | -2.11% | 23.06 | 23.31 | 22.83 | 716,833 |
| Feb 12 2024 | 23.73 | 0.37 | 1.58% | 23.36 | 23.94 | 23.36 | 706,000 |
