Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1GS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 414.55 | -1.00 | -0.24% | 416.30 | 416.30 | 414.55 | 8 |
| Jun 13 2024 | 415.55 | -3.00 | -0.72% | 415.55 | 415.55 | 415.55 | 13 |
| Jun 12 2024 | 418.55 | 0.00 | 0.00% | 418.55 | 418.55 | 418.55 | 0.00 |
| Jun 11 2024 | 418.55 | 0.00 | 0.00% | 418.55 | 418.55 | 418.55 | 0.00 |
| Jun 10 2024 | 418.55 | 0.00 | 0.00% | 418.55 | 418.55 | 418.55 | 0.00 |
| Jun 07 2024 | 418.55 | 0.00 | 0.00% | 418.55 | 418.55 | 418.55 | 0.00 |
| Jun 06 2024 | 418.55 | 0.00 | 0.00% | 418.55 | 418.55 | 418.55 | 0.00 |
| Jun 05 2024 | 418.55 | -4.10 | -0.97% | 418.65 | 418.65 | 418.55 | 71 |
| Jun 04 2024 | 422.65 | 0.00 | 0.00% | 422.65 | 422.65 | 422.65 | 0.00 |
| Jun 03 2024 | 422.65 | 9.45 | 2.29% | 422.65 | 422.65 | 422.65 | 22 |
| May 31 2024 | 413.20 | 0.00 | 0.00% | 413.20 | 413.20 | 413.20 | 0.00 |
| May 30 2024 | 413.20 | -13.10 | -3.07% | 413.20 | 413.20 | 413.20 | 14 |
| May 29 2024 | 426.30 | 0.00 | 0.00% | 426.30 | 426.30 | 426.30 | 0.00 |
| May 28 2024 | 426.30 | 0.85 | 0.20% | 425.45 | 426.30 | 421.95 | 82 |
| May 27 2024 | 425.45 | 0.00 | 0.00% | 425.45 | 425.45 | 425.45 | 0.00 |
| May 24 2024 | 425.45 | -6.25 | -1.45% | 425.45 | 425.45 | 425.45 | 5 |
| May 23 2024 | 431.70 | 0.00 | 0.00% | 431.70 | 431.70 | 431.70 | 0.00 |
| May 22 2024 | 431.70 | 5.40 | 1.27% | 431.70 | 431.70 | 431.70 | 7 |
| May 21 2024 | 426.30 | -4.70 | -1.09% | 426.30 | 426.30 | 426.30 | 24 |
| May 20 2024 | 431.00 | 0.15 | 0.03% | 431.00 | 431.00 | 431.00 | 2 |
| May 17 2024 | 430.85 | 1.85 | 0.43% | 430.70 | 430.85 | 430.70 | 50 |
| May 16 2024 | 429.00 | 2.40 | 0.56% | 430.10 | 430.10 | 429.00 | 16 |
| May 15 2024 | 426.60 | 4.15 | 0.98% | 426.05 | 426.65 | 425.00 | 54 |
| May 14 2024 | 422.45 | -0.20 | -0.05% | 418.90 | 423.10 | 415.15 | 57 |
| May 13 2024 | 422.65 | 5.90 | 1.42% | 422.65 | 422.65 | 422.65 | 7 |
| May 10 2024 | 416.75 | 0.00 | 0.00% | 416.75 | 416.75 | 416.75 | 0.00 |
| May 09 2024 | 416.75 | 2.55 | 0.62% | 416.75 | 416.75 | 416.75 | 1 |
| May 08 2024 | 414.20 | 0.00 | 0.00% | 414.20 | 414.20 | 414.20 | 0.00 |
| May 07 2024 | 414.20 | 10.85 | 2.69% | 411.00 | 414.20 | 411.00 | 17 |
| May 06 2024 | 403.35 | 0.00 | 0.00% | 403.35 | 403.35 | 403.35 | 0.00 |
| May 03 2024 | 403.35 | 1.30 | 0.32% | 403.35 | 403.35 | 403.35 | 7 |
| May 02 2024 | 402.05 | 2.05 | 0.51% | 402.05 | 402.05 | 402.05 | 7 |
| Apr 30 2024 | 400.00 | -1.00 | -0.25% | 416.90 | 416.90 | 400.00 | 7 |
| Apr 29 2024 | 401.00 | 6.30 | 1.60% | 401.00 | 401.00 | 401.00 | 13 |
| Apr 26 2024 | 394.70 | 0.00 | 0.00% | 394.70 | 394.70 | 394.70 | 0.00 |
| Apr 25 2024 | 394.70 | 0.00 | 0.00% | 394.70 | 394.70 | 394.70 | 0.00 |
| Apr 24 2024 | 394.70 | 5.90 | 1.52% | 394.70 | 394.70 | 394.70 | 100 |
| Apr 23 2024 | 388.80 | 6.00 | 1.57% | 391.80 | 391.80 | 388.80 | 6 |
| Apr 22 2024 | 382.80 | 4.75 | 1.26% | 381.55 | 382.80 | 378.90 | 28 |
| Apr 19 2024 | 378.05 | 0.00 | 0.00% | 378.05 | 378.05 | 378.05 | 0.00 |
| Apr 18 2024 | 378.05 | 7.10 | 1.91% | 378.05 | 378.05 | 378.05 | 50 |
| Apr 17 2024 | 370.95 | -10.30 | -2.70% | 370.95 | 370.95 | 370.95 | 1 |
| Apr 16 2024 | 381.25 | 0.00 | 0.00% | 381.25 | 381.25 | 381.25 | 0.00 |
| Apr 15 2024 | 381.25 | 16.25 | 4.45% | 362.45 | 381.25 | 362.45 | 206 |
| Apr 12 2024 | 365.00 | -19.35 | -5.03% | 372.95 | 372.95 | 365.00 | 15 |
| Apr 11 2024 | 384.35 | 0.00 | 0.00% | 384.35 | 384.35 | 384.35 | 0.00 |
| Apr 10 2024 | 384.35 | 0.00 | 0.00% | 384.35 | 384.35 | 384.35 | 0.00 |
| Apr 09 2024 | 384.35 | 0.00 | 0.00% | 384.35 | 384.35 | 384.35 | 0.00 |
| Apr 08 2024 | 384.35 | 0.00 | 0.00% | 384.35 | 384.35 | 384.35 | 0.00 |
| Apr 05 2024 | 384.35 | 0.00 | 0.00% | 384.35 | 384.35 | 384.35 | 0.00 |
| Apr 04 2024 | 384.35 | 0.00 | 0.00% | 384.35 | 384.35 | 384.35 | 0.00 |
| Apr 03 2024 | 384.35 | 0.00 | 0.00% | 384.35 | 384.35 | 384.35 | 0.00 |
| Apr 02 2024 | 384.35 | 0.85 | 0.22% | 384.35 | 384.35 | 384.35 | 3 |
| Mar 28 2024 | 383.50 | 7.00 | 1.86% | 383.50 | 383.50 | 383.50 | 5 |
| Mar 27 2024 | 376.50 | 0.00 | 0.00% | 376.50 | 376.50 | 376.50 | 0.00 |
| Mar 26 2024 | 376.50 | -5.40 | -1.41% | 376.50 | 376.50 | 376.50 | 1 |
| Mar 25 2024 | 381.90 | 0.00 | 0.00% | 381.90 | 381.90 | 381.90 | 0.00 |
| Mar 22 2024 | 381.90 | 22.70 | 6.32% | 384.80 | 384.80 | 380.00 | 38 |
| Mar 21 2024 | 359.20 | 0.00 | 0.00% | 359.20 | 359.20 | 359.20 | 0.00 |
| Mar 20 2024 | 359.20 | 0.00 | 0.00% | 359.20 | 359.20 | 359.20 | 0.00 |
| Mar 19 2024 | 359.20 | 0.00 | 0.00% | 359.20 | 359.20 | 359.20 | 0.00 |
