Register for real-time alerts, custom portfolio, and market movers
DJGREY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 590.77 | -0.86 | -0.15% | 593.33 | 593.90 | 589.42 | 0 |
| May 15 2024 | 591.63 | 3.52 | 0.60% | 589.65 | 597.43 | 589.12 | 0 |
| May 14 2024 | 588.11 | 5.75 | 0.99% | 581.51 | 592.20 | 580.50 | 0 |
| May 13 2024 | 582.36 | 6.51 | 1.13% | 576.77 | 587.39 | 575.87 | 0 |
| May 10 2024 | 575.85 | 2.71 | 0.47% | 575.29 | 576.54 | 573.19 | 0 |
| May 09 2024 | 573.14 | 7.57 | 1.34% | 564.56 | 573.70 | 564.11 | 0 |
| May 08 2024 | 565.57 | -3.99 | -0.70% | 566.64 | 567.06 | 560.38 | 0 |
| May 07 2024 | 569.56 | -2.82 | -0.49% | 573.39 | 577.44 | 569.54 | 0 |
| May 06 2024 | 572.38 | 0.98 | 0.17% | 571.54 | 575.83 | 569.55 | 0 |
| May 03 2024 | 571.40 | 4.32 | 0.76% | 567.79 | 578.63 | 567.44 | 0 |
| May 02 2024 | 567.08 | 10.71 | 1.92% | 558.97 | 568.37 | 558.24 | 0 |
| May 01 2024 | 556.37 | 1.79 | 0.32% | 554.78 | 563.69 | 554.51 | 0 |
| Apr 30 2024 | 554.58 | -5.63 | -1.00% | 560.36 | 560.42 | 554.08 | 0 |
| Apr 29 2024 | 560.21 | 9.13 | 1.66% | 554.39 | 560.93 | 553.39 | 0 |
| Apr 26 2024 | 551.08 | 2.06 | 0.38% | 549.83 | 555.80 | 549.76 | 0 |
| Apr 25 2024 | 549.02 | -2.64 | -0.48% | 551.77 | 554.15 | 545.08 | 0 |
| Apr 24 2024 | 551.66 | -2.92 | -0.53% | 554.81 | 554.98 | 548.59 | 0 |
| Apr 23 2024 | 554.58 | 6.60 | 1.20% | 548.62 | 556.25 | 547.59 | 0 |
| Apr 22 2024 | 547.98 | 7.26 | 1.34% | 543.01 | 547.99 | 542.33 | 0 |
| Apr 19 2024 | 540.72 | -1.39 | -0.26% | 539.46 | 542.12 | 537.61 | 0 |
| Apr 18 2024 | 542.11 | 3.46 | 0.64% | 540.12 | 543.79 | 537.97 | 0 |
| Apr 17 2024 | 538.65 | 1.72 | 0.32% | 537.09 | 543.30 | 536.82 | 0 |
| Apr 16 2024 | 536.93 | -9.21 | -1.69% | 542.92 | 543.60 | 536.06 | 0 |
| Apr 15 2024 | 546.14 | -1.65 | -0.30% | 547.49 | 556.27 | 543.98 | 0 |
| Apr 12 2024 | 547.79 | -8.52 | -1.53% | 554.30 | 554.43 | 545.79 | 0 |
| Apr 11 2024 | 556.31 | 1.91 | 0.34% | 553.05 | 558.78 | 550.77 | 0 |
| Apr 10 2024 | 554.40 | -20.71 | -3.60% | 575.55 | 576.64 | 551.92 | 0 |
| Apr 09 2024 | 575.11 | 8.80 | 1.55% | 566.00 | 575.14 | 565.87 | 0 |
| Apr 08 2024 | 566.31 | 6.67 | 1.19% | 560.02 | 566.51 | 559.87 | 0 |
| Apr 05 2024 | 559.64 | -1.87 | -0.33% | 560.06 | 561.55 | 555.40 | 0 |
| Apr 04 2024 | 561.51 | 2.39 | 0.43% | 560.18 | 569.26 | 560.10 | 0 |
| Apr 03 2024 | 559.12 | -0.97 | -0.17% | 557.36 | 560.44 | 555.30 | 0 |
| Apr 02 2024 | 560.09 | -7.96 | -1.40% | 567.50 | 568.35 | 558.10 | 0 |
| Apr 01 2024 | 568.05 | -7.31 | -1.27% | 575.65 | 575.68 | 567.65 | 0 |
| Mar 28 2024 | 575.36 | 3.44 | 0.60% | 571.41 | 575.78 | 569.23 | 0 |
| Mar 27 2024 | 571.92 | 11.59 | 2.07% | 560.47 | 572.04 | 558.55 | 0 |
| Mar 26 2024 | 560.33 | -0.71 | -0.13% | 561.21 | 564.59 | 560.22 | 0 |
| Mar 25 2024 | 561.04 | 3.30 | 0.59% | 558.07 | 564.45 | 557.90 | 0 |
| Mar 22 2024 | 557.74 | -7.26 | -1.28% | 563.84 | 567.29 | 557.35 | 0 |
| Mar 21 2024 | 565.00 | 5.74 | 1.03% | 561.07 | 568.12 | 560.54 | 0 |
| Mar 20 2024 | 559.26 | 5.96 | 1.08% | 553.51 | 560.45 | 548.06 | 0 |
| Mar 19 2024 | 553.30 | 2.73 | 0.50% | 551.13 | 554.12 | 549.43 | 0 |
| Mar 18 2024 | 550.57 | -1.01 | -0.18% | 550.73 | 552.86 | 549.36 | 0 |
| Mar 15 2024 | 551.58 | 2.74 | 0.50% | 549.31 | 553.11 | 546.36 | 0 |
| Mar 14 2024 | 548.84 | -8.73 | -1.57% | 557.70 | 560.26 | 545.89 | 0 |
| Mar 13 2024 | 557.57 | 0.54 | 0.10% | 555.14 | 560.39 | 554.18 | 0 |
| Mar 12 2024 | 557.03 | -0.55 | -0.10% | 557.74 | 558.92 | 553.55 | 0 |
| Mar 11 2024 | 557.58 | 0.94 | 0.17% | 556.36 | 559.32 | 554.22 | 0 |
| Mar 08 2024 | 556.64 | 3.32 | 0.60% | 554.18 | 563.53 | 553.63 | 0 |
| Mar 07 2024 | 553.32 | 3.36 | 0.61% | 549.75 | 556.62 | 549.35 | 0 |
| Mar 06 2024 | 549.96 | 2.94 | 0.54% | 547.18 | 554.00 | 547.14 | 0 |
| Mar 05 2024 | 547.02 | -0.20 | -0.04% | 546.28 | 550.27 | 543.79 | 0 |
| Mar 04 2024 | 547.22 | -0.82 | -0.15% | 548.59 | 548.68 | 542.12 | 0 |
| Mar 01 2024 | 548.04 | 2.42 | 0.44% | 544.68 | 549.67 | 540.11 | 0 |
| Feb 29 2024 | 545.62 | 4.36 | 0.81% | 541.90 | 551.14 | 541.14 | 0 |
| Feb 28 2024 | 541.26 | -5.41 | -0.99% | 545.02 | 545.54 | 538.60 | 0 |
| Feb 27 2024 | 546.67 | 3.35 | 0.62% | 543.81 | 550.55 | 542.68 | 0 |
| Feb 26 2024 | 543.32 | -4.55 | -0.83% | 547.41 | 548.84 | 542.50 | 0 |
| Feb 23 2024 | 547.87 | -1.37 | -0.25% | 548.50 | 550.12 | 544.08 | 0 |
| Feb 22 2024 | 549.24 | 1.88 | 0.34% | 549.64 | 551.14 | 547.04 | 0 |
| Feb 21 2024 | 547.36 | 4.22 | 0.78% | 542.50 | 548.34 | 541.60 | 0 |
| Feb 20 2024 | 543.14 | -4.49 | -0.82% | 544.15 | 545.77 | 540.72 | 0 |
