Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GGUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 49.0426 | 0.07 | 0.13% | 49.02 | 49.0426 | 49.01 | 753 |
| Jun 13 2024 | 48.9765 | 0.23 | 0.48% | 49.19 | 49.19 | 48.9075 | 1,252 |
| Jun 12 2024 | 48.7444 | 0.66 | 1.38% | 48.71 | 48.7444 | 48.71 | 113 |
| Jun 11 2024 | 48.0813 | 0.30 | 0.63% | 47.79 | 48.0813 | 47.78 | 4,529 |
| Jun 10 2024 | 47.7781 | 0.15 | 0.31% | 47.51 | 47.7781 | 47.50 | 45,596 |
| Jun 07 2024 | 47.6313 | -0.02 | -0.05% | 47.6313 | 47.6313 | 47.6313 | 0 |
| Jun 06 2024 | 47.6557 | 0.05 | 0.10% | 47.82 | 47.82 | 47.6557 | 14 |
| Jun 05 2024 | 47.6079 | 0.78 | 1.66% | 47.38 | 47.6079 | 47.38 | 4,188,922 |
| Jun 04 2024 | 46.8297 | 0.21 | 0.45% | 46.78 | 46.8297 | 46.78 | 14 |
| Jun 03 2024 | 46.6216 | 0.16 | 0.35% | 46.74 | 46.74 | 46.28 | 4,318 |
| May 31 2024 | 46.4604 | 0.09 | 0.19% | 46.62 | 46.62 | 45.80 | 846,640 |
| May 30 2024 | 46.3703 | -0.53 | -1.13% | 46.87 | 46.87 | 46.33 | 202 |
| May 29 2024 | 46.901 | -0.24 | -0.51% | 46.901 | 46.901 | 46.901 | 0 |
| May 28 2024 | 47.1398 | 0.07 | 0.16% | 47.1398 | 47.1398 | 47.1398 | 14 |
| May 24 2024 | 47.0655 | 0.34 | 0.72% | 47.01 | 47.0655 | 47.01 | 2 |
| May 23 2024 | 46.7282 | -0.19 | -0.40% | 47.54 | 47.54 | 46.7282 | 13 |
| May 22 2024 | 46.9175 | -0.20 | -0.43% | 46.90 | 46.9175 | 46.90 | 30 |
| May 21 2024 | 47.1199 | 0.14 | 0.31% | 46.80 | 47.1199 | 46.80 | 27 |
| May 20 2024 | 46.9765 | 0.19 | 0.40% | 46.85 | 46.9765 | 46.85 | 3 |
| May 17 2024 | 46.7912 | -0.06 | -0.14% | 46.99 | 46.99 | 46.7912 | 3 |
| May 16 2024 | 46.8552 | -0.13 | -0.27% | 47.11 | 47.11 | 46.8552 | 2 |
| May 15 2024 | 46.982 | 0.71 | 1.52% | 46.61 | 46.982 | 46.58 | 849 |
| May 14 2024 | 46.2763 | 0.31 | 0.68% | 45.78 | 46.2763 | 45.78 | 9 |
| May 13 2024 | 45.9639 | -0.06 | -0.13% | 46.06 | 46.06 | 45.9639 | 5 |
| May 10 2024 | 46.0244 | 0.13 | 0.28% | 45.94 | 46.0244 | 45.94 | 3 |
| May 09 2024 | 45.8953 | 0.12 | 0.26% | 45.90 | 45.90 | 45.8953 | 6 |
| May 08 2024 | 45.7783 | -0.08 | -0.17% | 45.73 | 45.7783 | 45.73 | 3 |
| May 07 2024 | 45.8567 | 0.06 | 0.13% | 45.8567 | 45.8567 | 45.8567 | 1 |
| May 06 2024 | 45.7957 | 0.57 | 1.26% | 45.7957 | 45.7957 | 45.7957 | 4 |
| May 03 2024 | 45.2239 | 0.73 | 1.64% | 45.36 | 45.36 | 45.2239 | 2 |
| May 02 2024 | 44.4927 | 0.40 | 0.91% | 44.55 | 44.55 | 44.4927 | 3 |
| May 01 2024 | 44.0902 | -0.22 | -0.51% | 44.33 | 44.33 | 44.0902 | 9 |
| Apr 30 2024 | 44.3147 | -0.67 | -1.48% | 45.03 | 45.03 | 44.3147 | 152 |
| Apr 29 2024 | 44.9812 | 0.12 | 0.26% | 44.9812 | 44.9812 | 44.9812 | 1 |
| Apr 26 2024 | 44.8661 | 0.64 | 1.46% | 44.81 | 44.8661 | 44.81 | 24 |
| Apr 25 2024 | 44.2216 | -0.25 | -0.56% | 44.16 | 44.2216 | 44.16 | 4 |
| Apr 24 2024 | 44.4688 | 0.07 | 0.15% | 44.50 | 44.50 | 44.4688 | 11 |
| Apr 23 2024 | 44.4007 | 0.67 | 1.53% | 43.93 | 44.4007 | 43.93 | 7 |
| Apr 22 2024 | 43.7333 | 0.33 | 0.76% | 43.78 | 43.78 | 43.7333 | 3 |
| Apr 19 2024 | 43.4046 | -0.76 | -1.72% | 43.4046 | 43.4046 | 43.4046 | 0 |
| Apr 18 2024 | 44.1637 | -0.25 | -0.57% | 44.42 | 44.43 | 44.1637 | 600 |
| Apr 17 2024 | 44.4167 | -0.38 | -0.84% | 45.12 | 45.12 | 44.4167 | 603 |
| Apr 16 2024 | 44.7917 | 0.04 | 0.09% | 44.7917 | 44.7917 | 44.7917 | 50 |
| Apr 15 2024 | 44.7506 | -0.72 | -1.58% | 44.72 | 44.7506 | 44.72 | 7 |
| Apr 12 2024 | 45.4692 | -0.72 | -1.57% | 45.80 | 45.80 | 45.41 | 119 |
| Apr 11 2024 | 46.1934 | 0.55 | 1.20% | 45.66 | 46.1934 | 45.60 | 204 |
| Apr 10 2024 | 45.6475 | -0.27 | -0.58% | 45.65 | 45.65 | 45.6475 | 368,014 |
| Apr 09 2024 | 45.9161 | 0.01 | 0.01% | 45.9161 | 45.9161 | 45.9161 | 50 |
| Apr 08 2024 | 45.9106 | -0.03 | -0.07% | 45.9106 | 45.9106 | 45.9106 | 2 |
| Apr 05 2024 | 45.9434 | 0.60 | 1.31% | 45.61 | 45.9434 | 45.61 | 990 |
| Apr 04 2024 | 45.348 | -0.59 | -1.28% | 45.348 | 45.348 | 45.348 | 0 |
| Apr 03 2024 | 45.9347 | 0.08 | 0.18% | 45.59 | 45.94 | 45.59 | 9 |
| Apr 02 2024 | 45.853 | -0.42 | -0.90% | 45.853 | 45.853 | 45.853 | 0 |
| Apr 01 2024 | 46.2697 | -0.09 | -0.19% | 46.50 | 46.50 | 46.10 | 305 |
| Mar 28 2024 | 46.36 | -0.03 | -0.06% | 46.39 | 46.42 | 46.36 | 428,637 |
| Mar 27 2024 | 46.3858 | 0.13 | 0.29% | 46.39 | 46.39 | 46.3858 | 176,070 |
| Mar 26 2024 | 46.2525 | -0.11 | -0.23% | 46.44 | 46.5184 | 46.2525 | 1,616 |
| Mar 25 2024 | 46.3583 | -0.23 | -0.49% | 46.25 | 46.3583 | 46.25 | 2 |
| Mar 22 2024 | 46.5865 | -0.10 | -0.21% | 46.67 | 46.67 | 46.5865 | 527 |
| Mar 21 2024 | 46.6844 | 0.16 | 0.35% | 46.6844 | 46.6844 | 46.6844 | 62 |
| Mar 20 2024 | 46.5225 | 0.44 | 0.96% | 46.24 | 46.5225 | 46.24 | 17 |
| Mar 19 2024 | 46.081 | 0.29 | 0.64% | 46.081 | 46.081 | 46.081 | 0 |
