Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
G86R Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 6,626.59 | 27.25 | 0.41% | 6,667.98 | 6,675.92 | 6,582.32 | 0 |
| Jun 13 2024 | 6,599.35 | 20.99 | 0.32% | 6,632.10 | 6,647.99 | 6,588.04 | 0 |
| Jun 12 2024 | 6,578.36 | 61.63 | 0.95% | 6,548.82 | 6,586.16 | 6,543.06 | 0 |
| Jun 11 2024 | 6,516.73 | 31.49 | 0.49% | 6,512.51 | 6,519.05 | 6,469.09 | 0 |
| Jun 10 2024 | 6,485.24 | 9.03 | 0.14% | 6,468.65 | 6,488.70 | 6,453.78 | 0 |
| Jun 07 2024 | 6,476.21 | 27.19 | 0.42% | 6,436.90 | 6,500.84 | 6,421.13 | 0 |
| Jun 06 2024 | 6,449.02 | 17.07 | 0.27% | 6,468.69 | 6,483.96 | 6,449.02 | 0 |
| Jun 05 2024 | 6,431.96 | 133.75 | 2.12% | 6,376.78 | 6,436.74 | 6,373.34 | 0 |
| Jun 04 2024 | 6,298.20 | -46.34 | -0.73% | 6,347.02 | 6,347.97 | 6,275.50 | 0 |
| Jun 03 2024 | 6,344.54 | 38.98 | 0.62% | 6,410.91 | 6,418.77 | 6,336.92 | 0 |
| May 31 2024 | 6,305.56 | -25.19 | -0.40% | 6,320.54 | 6,356.57 | 6,290.01 | 0 |
| May 30 2024 | 6,330.75 | -65.35 | -1.02% | 6,319.10 | 6,353.41 | 6,307.74 | 0 |
| May 29 2024 | 6,396.10 | -18.38 | -0.29% | 6,399.39 | 6,407.33 | 6,368.68 | 0 |
| May 28 2024 | 6,414.48 | -7.29 | -0.11% | 6,423.37 | 6,442.69 | 6,402.97 | 0 |
| May 27 2024 | 6,421.77 | 10.49 | 0.16% | 6,410.30 | 6,421.77 | 6,402.70 | 0 |
| May 24 2024 | 6,411.28 | -19.11 | -0.30% | 6,373.16 | 6,415.72 | 6,368.25 | 0 |
| May 23 2024 | 6,430.39 | 20.07 | 0.31% | 6,444.38 | 6,459.74 | 6,403.82 | 0 |
| May 22 2024 | 6,410.32 | 24.18 | 0.38% | 6,405.23 | 6,413.19 | 6,393.17 | 0 |
| May 21 2024 | 6,386.15 | -11.21 | -0.18% | 6,393.16 | 6,398.06 | 6,366.76 | 0 |
| May 20 2024 | 6,397.36 | 59.48 | 0.94% | 6,363.84 | 6,398.87 | 6,352.99 | 0 |
| May 17 2024 | 6,337.88 | -20.63 | -0.32% | 6,356.19 | 6,368.57 | 6,327.60 | 0 |
| May 16 2024 | 6,358.50 | 57.77 | 0.92% | 6,315.41 | 6,363.01 | 6,311.61 | 0 |
| May 15 2024 | 6,300.73 | 16.45 | 0.26% | 6,298.08 | 6,322.12 | 6,252.50 | 0 |
| May 14 2024 | 6,284.28 | 25.31 | 0.40% | 6,269.57 | 6,292.79 | 6,253.40 | 0 |
| May 13 2024 | 6,258.97 | 27.82 | 0.45% | 6,244.67 | 6,264.65 | 6,238.20 | 0 |
| May 10 2024 | 6,231.15 | 27.52 | 0.44% | 6,223.43 | 6,247.97 | 6,222.81 | 0 |
| May 09 2024 | 6,203.63 | 25.40 | 0.41% | 6,179.84 | 6,204.18 | 6,174.08 | 0 |
| May 08 2024 | 6,178.22 | 27.71 | 0.45% | 6,174.98 | 6,186.47 | 6,159.82 | 0 |
| May 07 2024 | 6,150.51 | 68.70 | 1.13% | 6,131.17 | 6,152.36 | 6,108.76 | 0 |
| May 06 2024 | 6,081.82 | 84.34 | 1.41% | 6,051.25 | 6,085.48 | 6,046.46 | 0 |
| May 03 2024 | 5,997.47 | 70.77 | 1.19% | 5,967.98 | 6,010.88 | 5,955.55 | 0 |
| May 02 2024 | 5,926.71 | -197.45 | -3.22% | 5,996.59 | 6,013.05 | 5,913.62 | 0 |
| Apr 30 2024 | 6,124.15 | 1.59 | 0.03% | 6,124.68 | 6,150.33 | 6,108.02 | 0 |
| Apr 29 2024 | 6,122.56 | -25.86 | -0.42% | 6,139.57 | 6,143.64 | 6,042.80 | 0 |
| Apr 26 2024 | 6,148.42 | 185.20 | 3.11% | 6,091.11 | 6,154.08 | 6,030.88 | 0 |
| Apr 25 2024 | 5,963.22 | -40.04 | -0.67% | 6,003.09 | 6,014.87 | 5,944.05 | 0 |
| Apr 24 2024 | 6,003.26 | 7.48 | 0.12% | 6,026.69 | 6,033.09 | 5,994.35 | 0 |
| Apr 23 2024 | 5,995.78 | 105.74 | 1.80% | 5,928.35 | 6,003.83 | 5,927.71 | 0 |
| Apr 22 2024 | 5,890.05 | -4.60 | -0.08% | 5,902.14 | 5,913.30 | 5,874.31 | 0 |
| Apr 19 2024 | 5,894.65 | -68.84 | -1.15% | 5,886.68 | 5,933.24 | 5,881.07 | 0 |
| Apr 18 2024 | 5,963.49 | 9.94 | 0.17% | 5,950.67 | 5,977.69 | 5,917.81 | 0 |
| Apr 17 2024 | 5,953.55 | -29.71 | -0.50% | 5,965.24 | 6,007.54 | 5,951.74 | 0 |
| Apr 16 2024 | 5,983.26 | -79.45 | -1.31% | 5,976.02 | 6,013.89 | 5,964.24 | 0 |
| Apr 15 2024 | 6,062.72 | 22.27 | 0.37% | 6,067.56 | 6,109.15 | 6,050.94 | 0 |
| Apr 12 2024 | 6,040.45 | -15.93 | -0.26% | 6,112.60 | 6,116.03 | 6,011.58 | 0 |
| Apr 11 2024 | 6,056.37 | 17.28 | 0.29% | 6,046.79 | 6,059.68 | 6,013.64 | 0 |
| Apr 10 2024 | 6,039.09 | 18.25 | 0.30% | 6,067.56 | 6,080.78 | 5,996.40 | 0 |
| Apr 09 2024 | 6,020.84 | -34.59 | -0.57% | 6,059.84 | 6,072.70 | 5,995.87 | 0 |
| Apr 08 2024 | 6,055.43 | 12.40 | 0.21% | 6,040.15 | 6,068.56 | 6,033.53 | 0 |
| Apr 05 2024 | 6,043.03 | -59.78 | -0.98% | 5,982.71 | 6,043.03 | 5,975.38 | 0 |
| Apr 04 2024 | 6,102.81 | 13.51 | 0.22% | 6,086.15 | 6,116.33 | 6,081.61 | 0 |
| Apr 03 2024 | 6,089.30 | 46.56 | 0.77% | 6,057.87 | 6,094.19 | 6,051.10 | 0 |
| Apr 02 2024 | 6,042.74 | -77.90 | -1.27% | 6,108.63 | 6,113.05 | 6,028.42 | 0 |
| Mar 28 2024 | 6,120.64 | 31.93 | 0.52% | 6,122.24 | 6,130.52 | 6,106.40 | 0 |
| Mar 27 2024 | 6,088.71 | -18.57 | -0.30% | 6,107.49 | 6,117.70 | 6,076.70 | 0 |
| Mar 26 2024 | 6,107.28 | 7.73 | 0.13% | 6,099.79 | 6,115.42 | 6,094.82 | 0 |
| Mar 25 2024 | 6,099.55 | -6.67 | -0.11% | 6,101.50 | 6,117.84 | 6,073.77 | 0 |
| Mar 22 2024 | 6,106.22 | -46.89 | -0.76% | 6,121.00 | 6,141.77 | 6,092.23 | 0 |
| Mar 21 2024 | 6,153.11 | 104.80 | 1.73% | 6,130.46 | 6,156.84 | 6,103.49 | 0 |
| Mar 20 2024 | 6,048.31 | 42.06 | 0.70% | 6,044.34 | 6,064.76 | 6,034.92 | 0 |
| Mar 19 2024 | 6,006.26 | 64.35 | 1.08% | 5,960.22 | 6,006.62 | 5,939.54 | 0 |
