Register for real-time alerts, custom portfolio, and market movers
G78V Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 402.40 | 5.10 | 1.28% | 398.22 | 403.25 | 397.06 | 0 |
| May 27 2024 | 397.30 | 3.49 | 0.89% | 394.53 | 397.58 | 393.96 | 0 |
| May 24 2024 | 393.81 | 2.19 | 0.56% | 388.81 | 394.89 | 388.53 | 0 |
| May 23 2024 | 391.62 | -11.65 | -2.89% | 397.05 | 397.39 | 390.13 | 0 |
| May 22 2024 | 403.27 | -8.02 | -1.95% | 413.00 | 413.13 | 401.48 | 0 |
| May 21 2024 | 411.29 | -5.10 | -1.22% | 414.98 | 415.10 | 410.97 | 0 |
| May 20 2024 | 416.39 | 9.89 | 2.43% | 411.88 | 416.66 | 410.53 | 0 |
| May 17 2024 | 406.50 | 6.88 | 1.72% | 397.66 | 408.73 | 397.20 | 0 |
| May 16 2024 | 399.62 | -0.10 | -0.03% | 401.50 | 401.51 | 395.66 | 0 |
| May 15 2024 | 399.72 | 6.92 | 1.76% | 395.85 | 401.96 | 392.88 | 0 |
| May 14 2024 | 392.80 | 1.59 | 0.41% | 391.47 | 395.56 | 390.80 | 0 |
| May 13 2024 | 391.21 | -4.66 | -1.18% | 394.23 | 397.02 | 389.37 | 0 |
| May 10 2024 | 395.87 | 4.41 | 1.13% | 394.51 | 400.77 | 393.85 | 0 |
| May 09 2024 | 391.46 | 8.19 | 2.14% | 381.96 | 392.02 | 381.66 | 0 |
| May 08 2024 | 383.27 | 2.04 | 0.54% | 381.21 | 384.42 | 378.57 | 0 |
| May 07 2024 | 381.23 | -1.24 | -0.32% | 382.89 | 383.25 | 380.13 | 0 |
| May 06 2024 | 382.47 | 7.26 | 1.93% | 374.27 | 385.32 | 374.19 | 0 |
| May 03 2024 | 375.21 | 0.19 | 0.05% | 375.76 | 378.57 | 372.77 | 0 |
| May 02 2024 | 375.02 | -2.60 | -0.69% | 375.78 | 377.02 | 370.60 | 0 |
| Apr 30 2024 | 377.62 | -13.03 | -3.34% | 389.24 | 389.72 | 376.52 | 0 |
| Apr 29 2024 | 390.65 | 2.69 | 0.69% | 387.21 | 391.02 | 382.91 | 0 |
| Apr 26 2024 | 387.96 | 7.62 | 2.00% | 385.48 | 391.31 | 385.33 | 0 |
| Apr 25 2024 | 380.34 | 10.97 | 2.97% | 371.07 | 381.17 | 370.30 | 0 |
| Apr 24 2024 | 369.37 | 1.75 | 0.48% | 369.45 | 370.77 | 367.31 | 0 |
| Apr 23 2024 | 367.62 | 2.20 | 0.60% | 362.84 | 367.94 | 359.18 | 0 |
| Apr 22 2024 | 365.42 | -12.96 | -3.43% | 378.87 | 378.87 | 362.98 | 0 |
| Apr 19 2024 | 378.38 | 1.96 | 0.52% | 376.41 | 379.82 | 374.64 | 0 |
| Apr 18 2024 | 376.42 | 3.79 | 1.02% | 374.00 | 378.97 | 373.20 | 0 |
| Apr 17 2024 | 372.63 | 2.95 | 0.80% | 370.34 | 377.63 | 369.42 | 0 |
| Apr 16 2024 | 369.68 | -2.81 | -0.75% | 373.84 | 373.95 | 363.30 | 0 |
| Apr 15 2024 | 372.49 | -13.39 | -3.47% | 379.04 | 379.84 | 370.07 | 0 |
| Apr 12 2024 | 385.88 | 7.77 | 2.05% | 382.31 | 395.86 | 381.32 | 0 |
| Apr 11 2024 | 378.11 | 1.56 | 0.41% | 378.53 | 382.15 | 375.39 | 0 |
| Apr 10 2024 | 376.55 | -4.60 | -1.21% | 381.96 | 382.93 | 370.73 | 0 |
| Apr 09 2024 | 381.15 | 6.36 | 1.70% | 373.84 | 385.92 | 373.73 | 0 |
| Apr 08 2024 | 374.79 | 1.03 | 0.28% | 375.87 | 380.74 | 371.00 | 0 |
| Apr 05 2024 | 373.76 | 6.95 | 1.89% | 363.98 | 374.71 | 362.98 | 0 |
| Apr 04 2024 | 366.81 | 3.72 | 1.02% | 365.89 | 367.39 | 362.48 | 0 |
| Apr 03 2024 | 363.09 | 7.53 | 2.12% | 357.34 | 363.14 | 356.93 | 0 |
| Apr 02 2024 | 355.56 | 8.41 | 2.42% | 354.39 | 358.61 | 354.12 | 0 |
| Mar 28 2024 | 347.15 | 10.01 | 2.97% | 339.46 | 347.77 | 338.73 | 0 |
| Mar 27 2024 | 337.14 | 8.92 | 2.72% | 327.42 | 337.30 | 326.97 | 0 |
| Mar 26 2024 | 328.22 | -0.32 | -0.10% | 327.27 | 331.29 | 326.68 | 0 |
| Mar 25 2024 | 328.54 | 4.35 | 1.34% | 324.81 | 331.08 | 324.46 | 0 |
| Mar 22 2024 | 324.19 | -5.52 | -1.67% | 326.02 | 328.28 | 324.06 | 0 |
| Mar 21 2024 | 329.71 | 10.65 | 3.34% | 329.38 | 334.70 | 328.31 | 0 |
| Mar 20 2024 | 319.06 | -0.95 | -0.30% | 318.00 | 321.08 | 317.13 | 0 |
| Mar 19 2024 | 320.01 | -6.29 | -1.93% | 325.44 | 325.56 | 319.81 | 0 |
| Mar 18 2024 | 326.30 | -0.74 | -0.23% | 327.52 | 328.06 | 324.06 | 0 |
| Mar 15 2024 | 327.04 | -0.80 | -0.24% | 327.70 | 328.98 | 326.24 | 0 |
| Mar 14 2024 | 327.84 | -1.74 | -0.53% | 330.61 | 331.34 | 327.44 | 0 |
| Mar 13 2024 | 329.58 | 7.57 | 2.35% | 322.98 | 330.23 | 322.50 | 0 |
| Mar 12 2024 | 322.01 | -6.12 | -1.87% | 328.34 | 328.96 | 320.40 | 0 |
| Mar 11 2024 | 328.13 | 1.33 | 0.41% | 322.76 | 328.42 | 322.39 | 0 |
| Mar 08 2024 | 326.80 | 3.23 | 1.00% | 324.30 | 326.83 | 323.53 | 0 |
| Mar 07 2024 | 323.57 | 3.78 | 1.18% | 319.57 | 324.80 | 319.57 | 0 |
| Mar 06 2024 | 319.79 | 4.91 | 1.56% | 315.22 | 320.51 | 314.55 | 0 |
| Mar 05 2024 | 314.88 | 9.11 | 2.98% | 310.03 | 316.77 | 309.83 | 0 |
| Mar 04 2024 | 305.77 | 11.79 | 4.01% | 299.80 | 307.08 | 298.38 | 0 |
| Mar 01 2024 | 293.98 | 5.92 | 2.06% | 288.72 | 294.62 | 287.50 | 0 |
| Feb 29 2024 | 288.06 | 5.39 | 1.91% | 283.77 | 290.49 | 282.80 | 0 |
