Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 19.57 | 0.09 | 0.46% | 19.58 | 20.10 | 19.425 | 582,432 |
| Sep 17 2024 | 19.48 | 0.07 | 0.36% | 19.69 | 19.94 | 19.47 | 687,553 |
| Sep 16 2024 | 19.41 | -0.08 | -0.41% | 19.58 | 19.72 | 19.19 | 646,414 |
| Sep 13 2024 | 19.49 | 0.86 | 4.62% | 19.17 | 19.60 | 19.15 | 909,943 |
| Sep 12 2024 | 18.63 | -0.39 | -2.05% | 18.99 | 19.05 | 18.52 | 941,991 |
| Sep 11 2024 | 19.02 | -0.22 | -1.14% | 18.88 | 19.11 | 18.61 | 862,916 |
| Sep 10 2024 | 19.24 | 0.29 | 1.53% | 18.95 | 19.31 | 18.87 | 1,096,701 |
| Sep 09 2024 | 18.95 | -0.16 | -0.84% | 19.17 | 19.43 | 18.82 | 902,514 |
| Sep 06 2024 | 19.11 | -0.22 | -1.14% | 19.22 | 19.63 | 19.07 | 967,828 |
| Sep 05 2024 | 19.33 | -0.38 | -1.93% | 19.66 | 19.81 | 19.24 | 1,238,123 |
| Sep 04 2024 | 19.71 | -0.26 | -1.30% | 19.90 | 20.11 | 19.46 | 1,618,819 |
| Sep 03 2024 | 19.97 | -0.75 | -3.62% | 20.86 | 20.87 | 19.84 | 1,470,926 |
| Aug 30 2024 | 20.72 | 0.21 | 1.02% | 20.72 | 21.06 | 20.42 | 1,473,395 |
| Aug 29 2024 | 20.51 | 0.29 | 1.43% | 20.03 | 21.26 | 20.01 | 1,660,768 |
| Aug 28 2024 | 20.22 | -0.98 | -4.62% | 20.82 | 21.09 | 20.19 | 1,513,534 |
| Aug 27 2024 | 21.20 | -0.15 | -0.70% | 21.22 | 21.305 | 20.92 | 720,394 |
| Aug 26 2024 | 21.35 | -0.18 | -0.84% | 21.62 | 21.81 | 21.31 | 589,118 |
| Aug 23 2024 | 21.53 | 0.45 | 2.13% | 21.09 | 21.665 | 20.96 | 746,609 |
| Aug 22 2024 | 21.08 | -0.06 | -0.28% | 20.99 | 21.14 | 20.85 | 618,514 |
| Aug 21 2024 | 21.14 | 0.18 | 0.86% | 21.35 | 21.40 | 20.72 | 1,270,369 |
| Aug 20 2024 | 20.96 | -0.47 | -2.19% | 21.47 | 21.47 | 20.75 | 860,240 |
| Aug 19 2024 | 21.43 | -1.07 | -4.76% | 22.20 | 22.39 | 21.41 | 1,133,310 |
| Aug 16 2024 | 22.50 | 0.05 | 0.22% | 22.51 | 22.87 | 22.50 | 535,990 |
| Aug 15 2024 | 22.45 | 0.82 | 3.79% | 22.48 | 22.635 | 22.33 | 589,710 |
| Aug 14 2024 | 21.63 | -0.54 | -2.44% | 22.33 | 22.33 | 21.63 | 724,883 |
| Aug 13 2024 | 22.17 | 0.28 | 1.28% | 22.09 | 22.30 | 22.025 | 493,289 |
| Aug 12 2024 | 21.89 | -0.07 | -0.32% | 21.95 | 22.18 | 21.78 | 1,342,606 |
| Aug 09 2024 | 21.96 | -0.35 | -1.57% | 22.33 | 22.33 | 21.615 | 814,722 |
| Aug 08 2024 | 22.31 | 0.34 | 1.55% | 22.37 | 22.485 | 22.15 | 670,023 |
| Aug 07 2024 | 21.97 | -0.50 | -2.23% | 22.88 | 22.88 | 21.88 | 539,315 |
| Aug 06 2024 | 22.47 | 0.10 | 0.45% | 22.43 | 22.7525 | 22.20 | 643,064 |
| Aug 05 2024 | 22.37 | -0.06 | -0.27% | 21.325 | 22.46 | 21.26 | 806,303 |
| Aug 02 2024 | 22.43 | -0.45 | -1.97% | 22.18 | 22.63 | 21.75 | 851,926 |
| Aug 01 2024 | 22.88 | -1.17 | -4.86% | 23.99 | 24.12 | 22.75 | 1,025,084 |
| Jul 31 2024 | 24.05 | 0.42 | 1.78% | 23.78 | 24.33 | 23.56 | 926,852 |
| Jul 30 2024 | 23.63 | 0.23 | 0.98% | 23.58 | 23.825 | 23.41 | 661,348 |
| Jul 29 2024 | 23.40 | -0.17 | -0.72% | 23.69 | 23.69 | 23.24 | 450,235 |
| Jul 26 2024 | 23.57 | 0.57 | 2.48% | 23.27 | 23.73 | 23.18 | 662,112 |
| Jul 25 2024 | 23.00 | 0.28 | 1.23% | 22.76 | 23.01 | 22.38 | 1,025,685 |
| Jul 24 2024 | 22.72 | -0.43 | -1.86% | 22.99 | 23.17 | 22.685 | 1,262,150 |
| Jul 23 2024 | 23.15 | -0.18 | -0.77% | 23.12 | 23.46 | 23.04 | 654,913 |
| Jul 22 2024 | 23.33 | 0.32 | 1.39% | 23.32 | 23.42 | 22.745 | 433,033 |
| Jul 19 2024 | 23.01 | -0.68 | -2.87% | 23.42 | 23.56 | 22.95 | 880,988 |
| Jul 18 2024 | 23.69 | -0.25 | -1.04% | 23.84 | 24.64 | 23.535 | 1,140,039 |
| Jul 17 2024 | 23.94 | 0.36 | 1.53% | 23.60 | 24.22 | 23.60 | 1,315,847 |
| Jul 16 2024 | 23.58 | 0.99 | 4.38% | 22.86 | 23.79 | 22.70 | 1,305,075 |
| Jul 15 2024 | 22.59 | -0.23 | -1.01% | 22.96 | 22.96 | 22.29 | 1,030,128 |
| Jul 12 2024 | 22.82 | 0.06 | 0.26% | 22.92 | 23.14 | 22.675 | 1,497,839 |
| Jul 11 2024 | 22.76 | 1.20 | 5.57% | 22.04 | 22.815 | 21.92 | 1,658,058 |
| Jul 10 2024 | 21.56 | 0.49 | 2.33% | 21.25 | 21.58 | 21.17 | 1,200,575 |
| Jul 09 2024 | 21.07 | 0.03 | 0.14% | 21.06 | 21.405 | 20.7653 | 1,413,408 |
| Jul 08 2024 | 21.04 | 0.63 | 3.09% | 20.54 | 21.075 | 20.54 | 1,608,584 |
| Jul 05 2024 | 20.41 | 0.38 | 1.90% | 19.99 | 20.52 | 19.89 | 1,217,333 |
| Jul 03 2024 | 20.03 | 0.12 | 0.60% | 20.06 | 20.41 | 19.90 | 642,859 |
| Jul 02 2024 | 19.91 | 0.27 | 1.37% | 19.60 | 20.00 | 19.53 | 1,469,512 |
| Jul 01 2024 | 19.64 | -0.76 | -3.73% | 20.69 | 20.69 | 19.58 | 1,142,603 |
| Jun 28 2024 | 20.40 | 0.16 | 0.79% | 20.27 | 20.575 | 20.16 | 5,057,213 |
| Jun 27 2024 | 20.24 | -0.17 | -0.83% | 20.16 | 20.30 | 19.9375 | 1,354,450 |
| Jun 26 2024 | 20.41 | -0.28 | -1.35% | 20.59 | 21.07 | 20.25 | 1,526,095 |
| Jun 25 2024 | 20.69 | 0.07 | 0.34% | 20.63 | 20.76 | 20.30 | 1,460,963 |
| Jun 24 2024 | 20.62 | 0.10 | 0.49% | 20.52 | 20.715 | 20.37 | 1,511,409 |
| Jun 21 2024 | 20.52 | 0.04 | 0.20% | 20.44 | 20.77 | 20.27 | 9,830,216 |
