Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GSIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 46.3893 | 0.12 | 0.26% | 46.43 | 46.43 | 46.3893 | 121 |
| May 02 2024 | 46.2679 | 0.12 | 0.26% | 46.2679 | 46.2679 | 46.2679 | 2 |
| May 01 2024 | 46.1479 | -0.08 | -0.18% | 46.09 | 46.15 | 46.09 | 108 |
| Apr 30 2024 | 46.2317 | -0.08 | -0.17% | 46.23 | 46.24 | 46.23 | 107 |
| Apr 29 2024 | 46.3101 | 0.06 | 0.12% | 46.27 | 46.3101 | 46.27 | 4 |
| Apr 26 2024 | 46.2545 | 0.05 | 0.11% | 46.25 | 46.2545 | 46.23 | 111 |
| Apr 25 2024 | 46.205 | -0.04 | -0.09% | 46.19 | 46.205 | 46.19 | 2 |
| Apr 24 2024 | 46.2451 | -0.04 | -0.10% | 46.2451 | 46.2451 | 46.2451 | 3 |
| Apr 23 2024 | 46.2899 | 0.07 | 0.14% | 46.2899 | 46.2899 | 46.2899 | 41 |
| Apr 22 2024 | 46.2246 | 0.05 | 0.11% | 46.17 | 46.2246 | 46.17 | 58 |
| Apr 19 2024 | 46.1757 | 0.03 | 0.06% | 46.1757 | 46.1757 | 46.1757 | 5 |
| Apr 18 2024 | 46.15 | -0.03 | -0.06% | 46.13 | 46.15 | 46.13 | 716 |
| Apr 17 2024 | 46.1799 | 0.08 | 0.17% | 46.15 | 46.1799 | 46.15 | 11 |
| Apr 16 2024 | 46.0998 | -0.06 | -0.12% | 46.11 | 46.11 | 46.0998 | 103 |
| Apr 15 2024 | 46.1548 | -0.12 | -0.27% | 46.1548 | 46.1548 | 46.1548 | 41 |
| Apr 12 2024 | 46.2789 | 0.05 | 0.11% | 46.28 | 46.28 | 46.27 | 370 |
| Apr 11 2024 | 46.2263 | 0.03 | 0.06% | 46.26 | 46.26 | 46.22 | 114 |
| Apr 10 2024 | 46.1997 | -0.27 | -0.57% | 46.22 | 46.24 | 46.1997 | 159 |
| Apr 09 2024 | 46.4658 | 0.06 | 0.13% | 46.44 | 46.4658 | 46.43 | 11 |
| Apr 08 2024 | 46.4048 | -0.04 | -0.09% | 46.40 | 46.4048 | 46.40 | 258 |
| Apr 05 2024 | 46.445 | -0.06 | -0.13% | 46.48 | 46.48 | 46.445 | 190 |
| Apr 04 2024 | 46.5071 | 0.04 | 0.08% | 46.74 | 46.74 | 46.5071 | 37 |
| Apr 03 2024 | 46.47 | 0.04 | 0.08% | 46.40 | 46.47 | 46.40 | 212 |
| Apr 02 2024 | 46.4329 | 0.00 | 0.01% | 46.43 | 46.4329 | 46.43 | 105 |
| Apr 01 2024 | 46.43 | -0.28 | -0.61% | 46.51 | 46.51 | 46.43 | 356 |
| Mar 28 2024 | 46.7147 | -0.02 | -0.03% | 46.7147 | 46.7147 | 46.7147 | 36 |
| Mar 27 2024 | 46.73 | 0.09 | 0.19% | 46.73 | 46.73 | 46.73 | 104 |
| Mar 26 2024 | 46.64 | -0.02 | -0.04% | 46.63 | 46.64 | 46.63 | 106 |
| Mar 25 2024 | 46.6608 | -0.03 | -0.06% | 46.69 | 46.69 | 46.66 | 120 |
| Mar 22 2024 | 46.69 | 0.05 | 0.11% | 46.72 | 46.72 | 46.69 | 107 |
| Mar 21 2024 | 46.64 | 0.01 | 0.03% | 46.65 | 46.65 | 46.64 | 105 |
| Mar 20 2024 | 46.6262 | 0.10 | 0.21% | 46.58 | 46.6262 | 46.58 | 101 |
| Mar 19 2024 | 46.53 | 0.06 | 0.13% | 46.52 | 46.53 | 46.52 | 114 |
| Mar 18 2024 | 46.4699 | -0.01 | -0.01% | 46.49 | 46.49 | 46.4699 | 7 |
| Mar 15 2024 | 46.4752 | -0.02 | -0.05% | 46.49 | 46.49 | 46.4752 | 183 |
| Mar 14 2024 | 46.4998 | -0.08 | -0.16% | 46.54 | 46.54 | 46.4998 | 46 |
| Mar 13 2024 | 46.5754 | -0.01 | -0.03% | 46.59 | 46.59 | 46.5754 | 144 |
| Mar 12 2024 | 46.5903 | -0.06 | -0.13% | 46.60 | 46.60 | 46.5903 | 279 |
| Mar 11 2024 | 46.6506 | -0.05 | -0.11% | 46.65 | 46.67 | 46.65 | 216 |
| Mar 08 2024 | 46.6999 | 0.05 | 0.12% | 46.70 | 46.79 | 46.695 | 1,291 |
| Mar 07 2024 | 46.645 | 0.09 | 0.20% | 46.60 | 46.70 | 46.60 | 5,022 |
| Mar 06 2024 | 46.5508 | 0.02 | 0.04% | 46.5508 | 46.5508 | 46.5508 | 0 |
| Mar 05 2024 | 46.5305 | 0.07 | 0.15% | 46.57 | 46.57 | 46.5305 | 169 |
| Mar 04 2024 | 46.462 | -0.05 | -0.11% | 46.462 | 46.462 | 46.462 | 24 |
| Mar 01 2024 | 46.5147 | -0.03 | -0.06% | 46.5001 | 46.5147 | 46.5001 | 6,953 |
| Feb 29 2024 | 46.5438 | 0.00 | 0.00% | 46.5438 | 46.5438 | 46.5438 | 15 |
| Feb 28 2024 | 46.5436 | 0.03 | 0.06% | 46.5243 | 46.5436 | 46.5243 | 143 |
| Feb 27 2024 | 46.5144 | 0.00 | 0.01% | 46.515 | 46.515 | 46.5144 | 36 |
| Feb 26 2024 | 46.5109 | -0.06 | -0.13% | 46.5109 | 46.5109 | 46.5109 | 6 |
| Feb 23 2024 | 46.57 | 0.01 | 0.03% | 46.55 | 46.57 | 46.55 | 109 |
| Feb 22 2024 | 46.5566 | -0.02 | -0.03% | 46.57 | 46.58 | 46.5566 | 116 |
| Feb 21 2024 | 46.5721 | -0.05 | -0.11% | 46.62 | 46.62 | 46.5721 | 185 |
| Feb 20 2024 | 46.6218 | 0.09 | 0.19% | 46.60 | 46.6218 | 46.60 | 71 |
| Feb 16 2024 | 46.5339 | -0.09 | -0.20% | 46.5339 | 46.5339 | 46.5339 | 2 |
| Feb 15 2024 | 46.6257 | 0.08 | 0.18% | 46.62 | 46.6257 | 46.62 | 14 |
| Feb 14 2024 | 46.5434 | 0.10 | 0.22% | 46.47 | 46.5434 | 46.47 | 70 |
| Feb 13 2024 | 46.4421 | -0.23 | -0.49% | 46.48 | 46.50 | 46.44 | 1,978 |
| Feb 12 2024 | 46.6699 | 0.04 | 0.08% | 46.62 | 46.6699 | 46.62 | 446 |
| Feb 09 2024 | 46.6323 | -0.01 | -0.03% | 46.58 | 46.6323 | 46.58 | 4 |
| Feb 08 2024 | 46.6448 | -0.04 | -0.09% | 46.6448 | 46.6448 | 46.6448 | 80 |
| Feb 07 2024 | 46.6848 | -0.03 | -0.06% | 46.67 | 46.73 | 46.67 | 105 |
| Feb 06 2024 | 46.7117 | 0.09 | 0.19% | 46.69 | 46.72 | 46.69 | 204 |
| Feb 05 2024 | 46.625 | -0.11 | -0.24% | 46.62 | 46.625 | 46.62 | 22 |
