Register for streaming realtime charts, analysis tools, and prices.
GS0153 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 37.12 | 0.67 | 1.84% | 36.85 | 37.29 | 36.40 | 0 |
| May 30 2024 | 36.45 | -0.20 | -0.55% | 36.80 | 36.85 | 36.05 | 0 |
| May 29 2024 | 36.65 | -1.45 | -3.81% | 37.20 | 37.30 | 36.55 | 0 |
| May 28 2024 | 38.10 | 0.90 | 2.42% | 38.30 | 38.55 | 37.70 | 0 |
| May 27 2024 | 37.20 | -0.05 | -0.13% | 37.15 | 37.50 | 37.10 | 0 |
| May 24 2024 | 37.25 | -0.20 | -0.53% | 36.95 | 37.30 | 36.85 | 0 |
| May 23 2024 | 37.45 | -0.70 | -1.83% | 37.70 | 37.85 | 37.35 | 0 |
| May 22 2024 | 38.15 | -0.15 | -0.39% | 37.85 | 38.15 | 37.60 | 0 |
| May 21 2024 | 38.30 | -0.20 | -0.52% | 38.30 | 38.35 | 38.20 | 0 |
| May 20 2024 | 38.50 | 0.75 | 1.99% | 37.90 | 38.50 | 37.90 | 0 |
| May 17 2024 | 37.75 | -0.70 | -1.82% | 38.40 | 38.40 | 37.65 | 0 |
| May 16 2024 | 38.45 | -0.70 | -1.79% | 38.70 | 39.15 | 38.30 | 0 |
| May 15 2024 | 39.15 | -1.25 | -3.09% | 39.95 | 40.20 | 39.15 | 0 |
| May 14 2024 | 40.40 | 1.45 | 3.72% | 39.25 | 40.75 | 39.25 | 0 |
| May 13 2024 | 38.95 | 1.35 | 3.59% | 37.95 | 39.05 | 37.90 | 0 |
| May 10 2024 | 37.60 | 0.80 | 2.17% | 37.20 | 38.30 | 37.20 | 0 |
| May 09 2024 | 36.80 | -0.45 | -1.21% | 37.10 | 37.20 | 36.55 | 0 |
| May 08 2024 | 37.25 | 1.50 | 4.20% | 36.20 | 37.45 | 36.15 | 0 |
| May 07 2024 | 35.75 | -0.15 | -0.42% | 36.90 | 37.20 | 35.50 | 0 |
| May 06 2024 | 35.90 | 0.30 | 0.84% | 35.75 | 36.25 | 35.65 | 0 |
| May 03 2024 | 35.60 | -0.20 | -0.56% | 35.90 | 36.45 | 35.60 | 0 |
| May 02 2024 | 35.80 | 1.25 | 3.62% | 34.90 | 35.95 | 34.85 | 0 |
| Apr 30 2024 | 34.55 | -1.45 | -4.03% | 34.60 | 35.05 | 34.20 | 0 |
| Apr 29 2024 | 36.00 | 1.20 | 3.45% | 34.95 | 36.00 | 34.80 | 0 |
| Apr 26 2024 | 34.80 | 0.15 | 0.43% | 35.30 | 35.70 | 34.75 | 0 |
| Apr 25 2024 | 34.65 | -0.55 | -1.56% | 35.50 | 35.75 | 34.55 | 0 |
| Apr 24 2024 | 35.20 | -0.40 | -1.12% | 36.00 | 36.10 | 35.20 | 0 |
| Apr 23 2024 | 35.60 | -0.50 | -1.39% | 35.95 | 36.20 | 35.60 | 0 |
| Apr 22 2024 | 36.10 | 0.75 | 2.12% | 36.55 | 36.55 | 36.00 | 0 |
| Apr 19 2024 | 35.35 | 0.20 | 0.57% | 34.45 | 35.85 | 34.45 | 0 |
| Apr 18 2024 | 35.15 | 1.10 | 3.23% | 35.30 | 35.35 | 35.00 | 0 |
| Apr 17 2024 | 34.05 | 0.70 | 2.10% | 33.70 | 34.50 | 33.65 | 0 |
| Apr 16 2024 | 33.35 | 0.35 | 1.06% | 32.45 | 33.50 | 32.45 | 0 |
| Apr 15 2024 | 33.00 | -1.00 | -2.94% | 34.05 | 34.55 | 32.90 | 0 |
| Apr 12 2024 | 34.00 | -1.35 | -3.82% | 35.85 | 35.85 | 33.70 | 0 |
| Apr 11 2024 | 35.35 | -1.25 | -3.42% | 36.10 | 36.10 | 34.95 | 0 |
| Apr 10 2024 | 36.60 | 0.85 | 2.38% | 36.00 | 37.20 | 36.00 | 0 |
| Apr 09 2024 | 35.75 | -0.05 | -0.14% | 35.85 | 36.50 | 35.65 | 0 |
| Apr 08 2024 | 35.80 | 1.40 | 4.07% | 34.90 | 35.80 | 34.75 | 0 |
| Apr 05 2024 | 34.40 | -0.75 | -2.13% | 34.30 | 34.50 | 34.15 | 0 |
| Apr 04 2024 | 35.15 | 0.25 | 0.72% | 34.75 | 35.30 | 34.75 | 0 |
| Apr 03 2024 | 34.90 | -0.80 | -2.24% | 34.85 | 34.90 | 33.90 | 0 |
| Apr 02 2024 | 35.70 | -1.25 | -3.38% | 36.45 | 36.70 | 35.40 | 0 |
| Mar 28 2024 | 36.95 | 0.55 | 1.51% | 36.75 | 37.10 | 36.50 | 0 |
| Mar 27 2024 | 36.40 | 0.35 | 0.97% | 36.35 | 36.60 | 36.00 | 0 |
| Mar 26 2024 | 36.05 | 1.10 | 3.15% | 35.05 | 36.15 | 35.00 | 0 |
| Mar 25 2024 | 34.95 | 0.15 | 0.43% | 34.75 | 35.05 | 33.85 | 200 |
| Mar 22 2024 | 34.80 | 0.05 | 0.14% | 35.00 | 35.15 | 34.65 | 0 |
| Mar 21 2024 | 34.75 | 0.75 | 2.21% | 35.00 | 35.10 | 34.60 | 0 |
| Mar 20 2024 | 34.00 | 0.10 | 0.29% | 33.80 | 34.10 | 33.65 | 0 |
| Mar 19 2024 | 33.90 | -0.40 | -1.17% | 34.00 | 34.00 | 33.55 | 0 |
| Mar 18 2024 | 34.30 | -0.10 | -0.29% | 34.85 | 34.95 | 34.30 | 0 |
| Mar 15 2024 | 34.40 | -0.35 | -1.01% | 34.60 | 34.75 | 33.55 | 150 |
| Mar 14 2024 | 34.75 | -0.95 | -2.66% | 35.65 | 35.70 | 34.05 | 80 |
| Mar 13 2024 | 35.70 | -0.60 | -1.65% | 36.45 | 36.45 | 35.65 | 0 |
| Mar 12 2024 | 36.30 | 0.50 | 1.40% | 35.90 | 36.80 | 35.60 | 0 |
| Mar 11 2024 | 35.80 | 0.90 | 2.58% | 34.60 | 35.85 | 34.55 | 0 |
| Mar 08 2024 | 34.90 | -0.20 | -0.57% | 34.75 | 35.35 | 34.65 | 0 |
| Mar 07 2024 | 35.10 | 0.40 | 1.15% | 34.75 | 35.15 | 34.10 | 40 |
| Mar 06 2024 | 34.70 | 0.10 | 0.29% | 35.05 | 35.50 | 34.70 | 0 |
| Mar 05 2024 | 34.60 | -0.60 | -1.70% | 34.80 | 34.80 | 33.90 | 0 |
| Mar 04 2024 | 35.20 | -1.60 | -4.35% | 36.05 | 36.10 | 34.95 | 0 |
