Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
G Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 22.77 | -0.26 | -1.13% | 23.07 | 23.07 | 22.61 | 2,531,641 |
| Apr 24 2024 | 23.03 | -0.07 | -0.30% | 23.09 | 23.17 | 22.95 | 2,196,076 |
| Apr 23 2024 | 23.10 | 0.30 | 1.32% | 22.88 | 23.12 | 22.83 | 3,013,136 |
| Apr 22 2024 | 22.80 | 0.15 | 0.66% | 22.84 | 22.87 | 22.74 | 2,075,722 |
| Apr 19 2024 | 22.65 | 0.07 | 0.31% | 22.50 | 22.70 | 22.27 | 2,979,292 |
| Apr 18 2024 | 22.58 | 0.09 | 0.40% | 22.59 | 22.61 | 22.40 | 3,046,962 |
| Apr 17 2024 | 22.49 | 0.13 | 0.58% | 22.37 | 22.64 | 22.37 | 3,400,485 |
| Apr 16 2024 | 22.36 | -0.28 | -1.24% | 22.46 | 22.49 | 22.24 | 3,879,781 |
| Apr 15 2024 | 22.64 | -0.12 | -0.53% | 22.79 | 22.88 | 22.59 | 5,449,548 |
| Apr 12 2024 | 22.76 | 0.16 | 0.71% | 22.70 | 22.88 | 22.67 | 2,380,503 |
| Apr 11 2024 | 22.60 | -0.25 | -1.09% | 22.76 | 22.90 | 22.42 | 3,431,114 |
| Apr 10 2024 | 22.85 | 0.08 | 0.35% | 22.86 | 22.93 | 22.62 | 2,555,758 |
| Apr 09 2024 | 22.77 | -0.33 | -1.43% | 23.08 | 23.12 | 22.67 | 3,010,283 |
| Apr 08 2024 | 23.10 | 0.16 | 0.70% | 22.94 | 23.11 | 22.94 | 1,665,923 |
| Apr 05 2024 | 22.94 | -0.21 | -0.91% | 22.88 | 22.97 | 22.69 | 4,557,850 |
| Apr 04 2024 | 23.15 | -0.27 | -1.15% | 23.38 | 23.47 | 23.13 | 2,916,843 |
| Apr 03 2024 | 23.42 | 0.01 | 0.04% | 23.43 | 23.55 | 23.39 | 2,101,388 |
| Apr 02 2024 | 23.41 | -0.08 | -0.34% | 23.44 | 23.69 | 23.31 | 2,978,982 |
| Mar 28 2024 | 23.49 | -0.20 | -0.84% | 23.59 | 23.63 | 23.46 | 3,546,550 |
| Mar 27 2024 | 23.69 | 0.17 | 0.72% | 23.55 | 23.70 | 23.50 | 2,477,297 |
| Mar 26 2024 | 23.52 | 0.06 | 0.26% | 23.46 | 23.62 | 23.42 | 2,740,609 |
| Mar 25 2024 | 23.46 | 0.23 | 0.99% | 23.25 | 23.49 | 23.22 | 3,284,336 |
| Mar 22 2024 | 23.23 | 0.06 | 0.26% | 23.16 | 23.24 | 23.11 | 2,713,844 |
| Mar 21 2024 | 23.17 | 0.19 | 0.83% | 23.02 | 23.25 | 23.02 | 3,599,574 |
| Mar 20 2024 | 22.98 | 0.06 | 0.26% | 22.95 | 22.99 | 22.88 | 1,956,219 |
| Mar 19 2024 | 22.92 | 0.17 | 0.75% | 22.70 | 22.94 | 22.69 | 2,325,434 |
| Mar 18 2024 | 22.75 | -0.07 | -0.31% | 22.76 | 22.80 | 22.66 | 2,435,823 |
| Mar 15 2024 | 22.82 | 0.24 | 1.06% | 22.62 | 22.88 | 22.60 | 11,676,635 |
| Mar 14 2024 | 22.58 | -0.04 | -0.18% | 22.68 | 22.69 | 22.51 | 3,557,433 |
| Mar 13 2024 | 22.62 | 0.13 | 0.58% | 22.52 | 22.75 | 22.44 | 3,680,596 |
| Mar 12 2024 | 22.49 | 0.16 | 0.72% | 22.52 | 22.63 | 22.35 | 5,046,500 |
| Mar 11 2024 | 22.33 | 0.09 | 0.40% | 22.11 | 22.35 | 22.08 | 3,128,217 |
| Mar 08 2024 | 22.24 | 0.12 | 0.54% | 22.10 | 22.24 | 22.07 | 2,146,739 |
| Mar 07 2024 | 22.12 | -0.03 | -0.14% | 22.16 | 22.20 | 22.07 | 3,063,616 |
| Mar 06 2024 | 22.15 | 0.02 | 0.09% | 22.11 | 22.27 | 22.00 | 3,447,026 |
| Mar 05 2024 | 22.13 | 0.15 | 0.68% | 22.00 | 22.16 | 21.94 | 2,604,430 |
| Mar 04 2024 | 21.98 | 0.04 | 0.18% | 21.92 | 22.09 | 21.79 | 2,594,791 |
| Mar 01 2024 | 21.94 | -0.06 | -0.27% | 21.99 | 22.09 | 21.91 | 2,285,296 |
| Feb 29 2024 | 22.00 | 0.13 | 0.59% | 21.86 | 22.02 | 21.86 | 4,609,587 |
| Feb 28 2024 | 21.87 | -0.10 | -0.46% | 21.98 | 21.99 | 21.80 | 1,913,847 |
| Feb 27 2024 | 21.97 | -0.22 | -0.99% | 22.00 | 22.15 | 21.80 | 3,450,063 |
| Feb 26 2024 | 22.19 | 0.06 | 0.27% | 22.20 | 22.35 | 22.09 | 3,230,773 |
| Feb 23 2024 | 22.13 | 0.67 | 3.12% | 21.50 | 22.28 | 21.48 | 7,086,909 |
| Feb 22 2024 | 21.46 | 0.28 | 1.32% | 21.27 | 21.52 | 21.26 | 3,874,015 |
| Feb 21 2024 | 21.18 | 0.23 | 1.10% | 20.93 | 21.19 | 20.91 | 2,928,720 |
| Feb 20 2024 | 20.95 | 0.18 | 0.87% | 20.70 | 20.98 | 20.70 | 2,050,197 |
| Feb 19 2024 | 20.77 | -0.09 | -0.43% | 20.86 | 20.87 | 20.69 | 2,189,642 |
| Feb 16 2024 | 20.86 | 0.20 | 0.97% | 20.74 | 20.95 | 20.72 | 4,047,140 |
| Feb 15 2024 | 20.66 | 0.09 | 0.44% | 20.60 | 20.70 | 20.58 | 2,225,183 |
| Feb 14 2024 | 20.57 | 0.03 | 0.15% | 20.51 | 20.58 | 20.47 | 1,580,907 |
| Feb 13 2024 | 20.54 | 0.00 | 0.00% | 20.56 | 20.63 | 20.49 | 1,903,403 |
| Feb 12 2024 | 20.54 | 0.14 | 0.69% | 20.48 | 20.55 | 20.35 | 2,850,611 |
| Feb 09 2024 | 20.40 | -0.23 | -1.11% | 20.60 | 20.67 | 20.29 | 2,565,284 |
| Feb 08 2024 | 20.63 | 0.12 | 0.59% | 20.70 | 20.73 | 20.51 | 2,857,288 |
| Feb 07 2024 | 20.51 | -0.15 | -0.73% | 20.59 | 20.66 | 20.46 | 2,696,219 |
| Feb 06 2024 | 20.66 | 0.08 | 0.39% | 20.62 | 20.78 | 20.55 | 2,076,612 |
| Feb 05 2024 | 20.58 | -0.05 | -0.24% | 20.60 | 20.65 | 20.45 | 1,981,065 |
| Feb 02 2024 | 20.63 | 0.19 | 0.93% | 20.55 | 20.71 | 20.47 | 2,056,404 |
| Feb 01 2024 | 20.44 | -0.22 | -1.06% | 20.63 | 20.71 | 20.39 | 3,224,011 |
| Jan 31 2024 | 20.66 | 0.06 | 0.29% | 20.59 | 20.79 | 20.56 | 3,700,403 |
| Jan 30 2024 | 20.60 | 0.05 | 0.24% | 20.69 | 20.70 | 20.32 | 3,703,803 |
| Jan 29 2024 | 20.55 | 0.13 | 0.64% | 20.49 | 20.71 | 20.45 | 3,538,609 |
