Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GOGL34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 83.92 | 3.40 | 4.22% | 80.97 | 84.00 | 80.85 | 142,744 |
| Jun 24 2024 | 80.52 | -0.99 | -1.21% | 81.18 | 81.33 | 80.16 | 167,044 |
| Jun 21 2024 | 81.51 | 1.43 | 1.79% | 80.25 | 82.19 | 79.96 | 182,455 |
| Jun 20 2024 | 80.08 | 0.51 | 0.64% | 79.10 | 80.33 | 78.92 | 175,738 |
| Jun 19 2024 | 79.57 | 0.33 | 0.42% | 79.40 | 80.51 | 79.20 | 46,588 |
| Jun 18 2024 | 79.24 | -0.93 | -1.16% | 80.23 | 80.31 | 78.67 | 132,894 |
| Jun 17 2024 | 80.17 | 1.57 | 2.00% | 79.20 | 80.57 | 78.84 | 113,222 |
| Jun 14 2024 | 78.60 | 0.13 | 0.17% | 78.08 | 79.33 | 77.98 | 180,293 |
| Jun 13 2024 | 78.47 | -1.75 | -2.18% | 79.79 | 79.86 | 78.08 | 149,732 |
| Jun 12 2024 | 80.22 | 1.22 | 1.54% | 79.30 | 81.21 | 79.09 | 609,223 |
| Jun 11 2024 | 79.00 | 1.08 | 1.39% | 78.35 | 79.15 | 77.53 | 621,522 |
| Jun 10 2024 | 77.92 | 0.57 | 0.74% | 77.67 | 79.00 | 77.39 | 119,457 |
| Jun 07 2024 | 77.35 | 0.05 | 0.06% | 77.78 | 78.20 | 77.29 | 148,823 |
| Jun 06 2024 | 77.30 | -0.11 | -0.14% | 77.57 | 78.01 | 77.01 | 86,860 |
| Jun 05 2024 | 77.41 | 0.87 | 1.14% | 76.87 | 77.90 | 76.61 | 166,460 |
| Jun 04 2024 | 76.54 | 0.82 | 1.08% | 75.72 | 76.54 | 75.55 | 193,052 |
| Jun 03 2024 | 75.72 | 0.14 | 0.19% | 75.58 | 76.57 | 74.74 | 212,758 |
| May 31 2024 | 75.58 | -0.74 | -0.97% | 75.35 | 75.60 | 74.00 | 322,218 |
| May 29 2024 | 76.32 | 0.35 | 0.46% | 75.75 | 76.84 | 75.56 | 122,373 |
| May 28 2024 | 75.97 | -0.53 | -0.69% | 74.86 | 75.97 | 74.40 | 333,644 |
| May 27 2024 | 76.50 | 0.95 | 1.26% | 75.55 | 76.88 | 74.80 | 68,743 |
| May 24 2024 | 75.55 | 0.85 | 1.14% | 74.62 | 75.70 | 74.55 | 136,628 |
| May 23 2024 | 74.70 | -0.98 | -1.29% | 75.68 | 76.23 | 74.24 | 68,575 |
| May 22 2024 | 75.68 | -0.08 | -0.11% | 75.76 | 76.02 | 75.15 | 53,744 |
| May 21 2024 | 75.76 | 0.30 | 0.40% | 75.13 | 75.90 | 74.73 | 219,629 |
| May 20 2024 | 75.46 | 0.38 | 0.51% | 75.27 | 76.16 | 75.08 | 73,013 |
| May 17 2024 | 75.08 | 0.69 | 0.93% | 74.54 | 75.14 | 74.27 | 80,625 |
| May 16 2024 | 74.39 | 0.54 | 0.73% | 73.60 | 74.91 | 73.60 | 190,329 |
| May 15 2024 | 73.85 | 1.13 | 1.55% | 73.50 | 74.15 | 73.01 | 383,570 |
| May 14 2024 | 72.72 | 0.13 | 0.18% | 72.31 | 73.22 | 72.03 | 158,371 |
| May 13 2024 | 72.59 | 0.14 | 0.19% | 70.65 | 72.80 | 70.16 | 134,594 |
| May 10 2024 | 72.45 | -0.21 | -0.29% | 72.11 | 72.94 | 71.47 | 316,495 |
| May 09 2024 | 72.66 | 0.77 | 1.07% | 72.34 | 73.45 | 72.34 | 144,868 |
| May 08 2024 | 71.89 | -0.35 | -0.48% | 72.01 | 72.27 | 71.79 | 145,316 |
| May 07 2024 | 72.24 | 1.24 | 1.75% | 71.00 | 72.51 | 70.87 | 277,492 |
| May 06 2024 | 71.00 | 0.03 | 0.04% | 70.92 | 71.20 | 70.19 | 118,919 |
| May 03 2024 | 70.97 | -0.18 | -0.25% | 71.20 | 71.20 | 69.14 | 239,384 |
| May 02 2024 | 71.15 | 0.59 | 0.84% | 70.64 | 71.15 | 70.06 | 478,545 |
| Apr 30 2024 | 70.56 | -0.14 | -0.20% | 70.86 | 72.30 | 70.49 | 247,290 |
| Apr 29 2024 | 70.70 | -1.90 | -2.62% | 72.50 | 72.50 | 70.13 | 269,353 |
| Apr 26 2024 | 72.60 | -3.00 | -3.97% | 74.35 | 74.59 | 71.78 | 1,093,015 |
| Apr 25 2024 | 75.60 | 9.10 | 13.68% | 65.75 | 75.66 | 65.04 | 291,596 |
| Apr 24 2024 | 66.50 | -1.02 | -1.51% | 67.80 | 68.50 | 66.50 | 209,520 |
| Apr 23 2024 | 67.52 | 0.05 | 0.07% | 67.47 | 68.20 | 67.47 | 59,038 |
| Apr 22 2024 | 67.47 | 0.64 | 0.96% | 66.83 | 67.95 | 66.60 | 296,260 |
| Apr 19 2024 | 66.83 | -1.37 | -2.01% | 68.20 | 68.34 | 66.24 | 83,139 |
| Apr 18 2024 | 68.20 | 0.37 | 0.55% | 67.95 | 68.82 | 67.61 | 60,132 |
| Apr 17 2024 | 67.83 | -0.17 | -0.25% | 67.90 | 68.50 | 67.74 | 290,566 |
| Apr 16 2024 | 68.00 | 1.15 | 1.72% | 67.16 | 68.20 | 67.16 | 69,653 |
| Apr 15 2024 | 66.85 | -0.29 | -0.43% | 68.36 | 68.89 | 66.50 | 114,092 |
| Apr 12 2024 | 67.14 | -0.41 | -0.61% | 67.69 | 68.55 | 67.14 | 377,584 |
| Apr 11 2024 | 67.55 | 1.47 | 2.22% | 66.37 | 67.84 | 66.12 | 119,405 |
| Apr 10 2024 | 66.08 | 0.63 | 0.96% | 65.35 | 66.36 | 65.28 | 453,333 |
| Apr 09 2024 | 65.45 | 0.71 | 1.10% | 65.20 | 66.19 | 64.79 | 556,120 |
| Apr 08 2024 | 64.74 | 0.34 | 0.53% | 64.74 | 65.24 | 64.27 | 109,155 |
| Apr 05 2024 | 64.40 | 0.91 | 1.43% | 63.00 | 64.78 | 62.82 | 78,655 |
| Apr 04 2024 | 63.49 | -0.99 | -1.54% | 64.77 | 64.77 | 63.21 | 132,443 |
| Apr 03 2024 | 64.48 | -0.62 | -0.95% | 65.24 | 65.65 | 64.40 | 91,699 |
| Apr 02 2024 | 65.10 | -0.24 | -0.37% | 64.72 | 65.47 | 64.02 | 100,804 |
| Apr 01 2024 | 65.34 | 2.53 | 4.03% | 63.40 | 65.68 | 63.07 | 219,329 |
| Mar 28 2024 | 62.81 | -0.01 | -0.02% | 62.75 | 63.22 | 62.43 | 41,956 |
