News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 80.71 | 0.22 | 0.27 | 80.31 | 80.97 | 80.25 | 5641000 |
| 1732208100 | 80.49 | 0.18 | 0.22 | 80.03 | 80.51 | 80.03 | 14932000 |
| 1732121700 | 80.31 | -0.21 | -0.26 | 80.37 | 80.38 | 80.02 | 13769000 |
| 1732035300 | 80.52 | 0.16 | 0.20 | 80.65 | 80.82 | 80.26 | 2738000 |
| 1731948900 | 80.36 | -0.26 | -0.32 | 80.47 | 80.47 | 79.9 | 3100000 |
| 1731689700 | 80.62 | 0.11 | 0.14 | 80.47 | 80.71 | 80.37 | 3723000 |
| 1731603300 | 80.51 | 0.56 | 0.70 | 79.87 | 80.58 | 79.87 | 13216000 |
| 1731516900 | 79.95 | 0.02 | 0.03 | 79.63 | 80.14 | 79.55 | 3009000 |
| 1731430500 | 79.93 | -0.31 | -0.39 | 79.95 | 80.41 | 79.91 | 5252000 |
| 1731344100 | 80.24 | 0.56 | 0.70 | 79.97 | 80.24 | 79.82 | 4457000 |
| 1731084900 | 79.68 | 0.68 | 0.86 | 79.51 | 79.76 | 79.32 | 9142000 |
| 1730998500 | 79 | -0.26 | -0.33 | 79.11 | 79.21 | 78.26 | 8737000 |
| 1730912100 | 79.26 | -0.37 | -0.46 | 79.93 | 80.03 | 79 | 4767000 |
| 1730825700 | 79.63 | -0.16 | -0.20 | 79.59 | 79.76 | 79.31 | 4476000 |
| 1730739300 | 79.79 | 0.22 | 0.28 | 79.61 | 79.85 | 79.48 | 3196000 |
| 1730480100 | 79.57 | -0.11 | -0.14 | 79.57 | 79.88 | 79.4 | 1782000 |
| 1730393700 | 79.68 | -0.18 | -0.23 | 79.55 | 79.79 | 79.25 | 4017000 |
| 1730307300 | 79.86 | -0.53 | -0.66 | 80.51 | 80.73 | 79.85 | 24565000 |
| 1730220900 | 80.39 | -0.49 | -0.61 | 80.94 | 80.94 | 80.38 | 10780000 |
| 1730134500 | 80.88 | 0.07 | 0.09 | 80.44 | 81.08 | 80.36 | 12608000 |
| 1729871700 | 80.81 | -0.35 | -0.43 | 81.01 | 81.09 | 80.73 | 36587000 |
| 1729785300 | 81.16 | 0.58 | 0.72 | 80.82 | 81.19 | 80.81 | 7890000 |
| 1729698900 | 80.58 | 0.09 | 0.11 | 80.5 | 80.66 | 80.35 | 2488000 |
| 1729612500 | 80.49 | -0.24 | -0.30 | 80.53 | 80.68 | 80.28 | 3172000 |
| 1729526100 | 80.73 | -1.22 | -1.49 | 81.83 | 81.83 | 80.65 | 8348000 |
| 1729266900 | 81.95 | 0.34 | 0.42 | 81.25 | 81.97 | 81.25 | 4800000 |
| 1729180500 | 81.61 | 0.05 | 0.06 | 81.47 | 81.73 | 81.34 | 2705000 |
| 1729094100 | 81.56 | 0.47 | 0.58 | 81.3 | 81.57 | 81.18 | 3963000 |
| 1729007700 | 81.09 | 0.69 | 0.86 | 80.8 | 81.09 | 80.72 | 7328000 |
| 1728921300 | 80.4 | 0.11 | 0.14 | 80.54 | 80.57 | 80.31 | 4106000 |
| 1728662100 | 80.29 | -0.2 | -0.25 | 80.46 | 80.51 | 79.97 | 5565000 |
| 1728575700 | 80.49 | 0.15 | 0.19 | 80.14 | 80.49 | 80 | 2346000 |
| 1728489300 | 80.34 | -0.05 | -0.06 | 80.5 | 80.53 | 80.25 | 1653000 |
| 1728402900 | 80.39 | 0.13 | 0.16 | 80.25 | 80.39 | 80.09 | 1534000 |
| 1728316500 | 80.26 | -0.38 | -0.47 | 80.53 | 80.54 | 80.24 | 2853000 |
| 1728057300 | 80.64 | -0.29 | -0.36 | 80.76 | 80.9 | 80.35 | 2566000 |
| 1727970900 | 80.93 | -0.25 | -0.31 | 81.16 | 81.16 | 80.8 | 13554000 |
| 1727884500 | 81.18 | -0.63 | -0.77 | 81.7 | 81.78 | 81.1 | 9508000 |
| 1727798100 | 81.81 | 0.71 | 0.88 | 81.28 | 82.11 | 81.28 | 9076000 |
| 1727711700 | 81.1 | -0.06 | -0.07 | 81.01 | 81.28 | 80.74 | 7777000 |
| 1727452500 | 81.16 | 0.21 | 0.26 | 81.17 | 81.45 | 80.98 | 3899000 |
| 1727366100 | 80.95 | 0.54 | 0.67 | 80.62 | 81.3 | 80.59 | 5890000 |
| 1727279700 | 80.41 | -0.49 | -0.61 | 80.91 | 80.93 | 80.37 | 2805000 |
| 1727193300 | 80.9 | 0.32 | 0.40 | 80.65 | 80.9 | 80.35 | 2182000 |
| 1727106900 | 80.58 | 0.43 | 0.54 | 80.32 | 80.61 | 80.29 | 2742000 |
| 1726847700 | 80.15 | -0.11 | -0.14 | 80.34 | 80.44 | 80.08 | 2574000 |
| 1726761300 | 80.26 | 0.12 | 0.15 | 80.24 | 80.29 | 80.05 | 5181000 |
| 1726674900 | 80.14 | -0.59 | -0.73 | 80.61 | 80.67 | 80.06 | 3670000 |
| 1726588500 | 80.73 | -0.12 | -0.15 | 80.99 | 81.45 | 80.65 | 5685000 |
| 1726502100 | 80.85 | 0.37 | 0.46 | 80.56 | 80.85 | 80.46 | 7676000 |
| 1726242900 | 80.48 | 0.25 | 0.31 | 80.49 | 80.62 | 80.38 | 4923000 |
| 1726156500 | 80.23 | -0.1 | -0.12 | 80.36 | 80.55 | 80.2 | 4706000 |
| 1726070100 | 80.33 | 0.46 | 0.58 | 80.1 | 80.44 | 80 | 5167000 |
| 1725983700 | 79.87 | 0.19 | 0.24 | 79.55 | 79.87 | 79.5 | 1452000 |
| 1725897300 | 79.68 | -0.03 | -0.04 | 79.43 | 79.69 | 79.2 | 5563000 |
| 1725638100 | 79.71 | 0.18 | 0.23 | 79.74 | 80.08 | 79.51 | 6819000 |
| 1725551700 | 79.53 | 0 | 0.00 | 79.48 | 79.72 | 79.29 | 5361000 |
| 1725465300 | 79.53 | 0.73 | 0.93 | 78.92 | 79.53 | 78.88 | 11251000 |
| 1725378900 | 78.8 | 0.29 | 0.37 | 78.54 | 78.9 | 78.34 | 12116000 |
| 1725292500 | 78.51 | -0.17 | -0.22 | 78.36 | 78.59 | 78.24 | 4131000 |
| 1725033300 | 78.68 | -0.12 | -0.15 | 78.84 | 79.09 | 78.66 | 1495000 |
| 1724946900 | 78.8 | -0.15 | -0.19 | 78.83 | 79.22 | 78.8 | 6947000 |
| 1724860500 | 78.95 | 0.18 | 0.23 | 78.93 | 79.17 | 78.87 | 3916000 |
| 1724774100 | 78.77 | -0.62 | -0.78 | 79.17 | 79.17 | 78.6 | 2749000 |
| 1724687700 | 79.39 | -0.15 | -0.19 | 79.56 | 79.58 | 79.15 | 2557000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
