Register for real-time alerts, custom portfolio, and market movers
DJGTE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 773.18 | 1.54 | 0.20% | 771.96 | 774.81 | 770.99 | 0 |
| May 09 2024 | 771.64 | -1.96 | -0.25% | 773.49 | 774.36 | 769.41 | 0 |
| May 08 2024 | 773.60 | 0.81 | 0.10% | 773.71 | 774.76 | 769.51 | 0 |
| May 07 2024 | 772.79 | 3.08 | 0.40% | 771.24 | 774.29 | 769.99 | 0 |
| May 06 2024 | 769.71 | 8.33 | 1.09% | 761.48 | 769.83 | 760.19 | 0 |
| May 03 2024 | 761.38 | 7.58 | 1.01% | 753.66 | 762.58 | 749.14 | 0 |
| May 02 2024 | 753.80 | 3.82 | 0.51% | 747.64 | 754.84 | 747.44 | 0 |
| May 01 2024 | 749.98 | -2.60 | -0.35% | 752.90 | 760.30 | 749.97 | 0 |
| Apr 30 2024 | 752.58 | -7.42 | -0.98% | 761.03 | 762.77 | 752.39 | 0 |
| Apr 29 2024 | 760.00 | -0.68 | -0.09% | 759.73 | 763.65 | 756.48 | 0 |
| Apr 26 2024 | 760.68 | 15.18 | 2.04% | 746.17 | 762.88 | 744.81 | 0 |
| Apr 25 2024 | 745.50 | -8.95 | -1.19% | 751.81 | 753.70 | 737.04 | 0 |
| Apr 24 2024 | 754.45 | 1.03 | 0.14% | 755.81 | 759.34 | 752.17 | 0 |
| Apr 23 2024 | 753.42 | 6.87 | 0.92% | 745.05 | 753.77 | 744.59 | 0 |
| Apr 22 2024 | 746.55 | 6.55 | 0.89% | 739.47 | 749.96 | 738.98 | 0 |
| Apr 19 2024 | 740.00 | -14.46 | -1.92% | 751.82 | 752.53 | 737.96 | 0 |
| Apr 18 2024 | 754.46 | -0.64 | -0.08% | 754.69 | 759.53 | 752.94 | 0 |
| Apr 17 2024 | 755.10 | -8.49 | -1.11% | 762.49 | 766.12 | 754.15 | 0 |
| Apr 16 2024 | 763.59 | -2.76 | -0.36% | 764.93 | 766.78 | 761.54 | 0 |
| Apr 15 2024 | 766.35 | -9.95 | -1.28% | 774.62 | 781.76 | 765.93 | 0 |
| Apr 12 2024 | 776.30 | -4.52 | -0.58% | 784.58 | 787.52 | 774.60 | 0 |
| Apr 11 2024 | 780.82 | 10.79 | 1.40% | 770.78 | 781.67 | 769.86 | 0 |
| Apr 10 2024 | 770.03 | 4.75 | 0.62% | 765.89 | 770.80 | 764.22 | 0 |
| Apr 09 2024 | 765.28 | 1.16 | 0.15% | 765.36 | 766.78 | 758.63 | 0 |
| Apr 08 2024 | 764.12 | -1.64 | -0.21% | 766.57 | 767.52 | 763.62 | 0 |
| Apr 05 2024 | 765.76 | 7.69 | 1.01% | 757.18 | 768.77 | 756.49 | 0 |
| Apr 04 2024 | 758.07 | -8.83 | -1.15% | 765.75 | 771.91 | 758.07 | 0 |
| Apr 03 2024 | 766.90 | -3.61 | -0.47% | 770.38 | 770.54 | 765.10 | 0 |
| Apr 02 2024 | 770.51 | -3.74 | -0.48% | 776.48 | 777.06 | 765.34 | 0 |
| Apr 01 2024 | 774.25 | 3.74 | 0.49% | 770.14 | 775.87 | 770.07 | 0 |
| Mar 28 2024 | 770.51 | 2.24 | 0.29% | 769.68 | 772.22 | 767.41 | 0 |
| Mar 27 2024 | 768.27 | 2.29 | 0.30% | 765.97 | 770.74 | 764.29 | 0 |
| Mar 26 2024 | 765.98 | -2.18 | -0.28% | 767.84 | 771.56 | 765.90 | 0 |
| Mar 25 2024 | 768.16 | -3.94 | -0.51% | 771.20 | 771.95 | 765.45 | 0 |
| Mar 22 2024 | 772.10 | 4.78 | 0.62% | 769.59 | 773.74 | 768.50 | 0 |
| Mar 21 2024 | 767.32 | 4.78 | 0.63% | 763.16 | 770.77 | 763.07 | 0 |
| Mar 20 2024 | 762.54 | 2.62 | 0.34% | 759.94 | 763.18 | 758.59 | 0 |
| Mar 19 2024 | 759.92 | 4.03 | 0.53% | 756.53 | 760.29 | 752.40 | 0 |
| Mar 18 2024 | 755.89 | 8.64 | 1.16% | 747.23 | 759.87 | 746.61 | 0 |
| Mar 15 2024 | 747.25 | -9.53 | -1.26% | 755.70 | 755.87 | 745.26 | 0 |
| Mar 14 2024 | 756.78 | 3.98 | 0.53% | 753.37 | 758.24 | 752.39 | 0 |
| Mar 13 2024 | 752.80 | -3.87 | -0.51% | 756.91 | 757.05 | 751.32 | 0 |
| Mar 12 2024 | 756.67 | 12.83 | 1.72% | 743.49 | 757.53 | 743.04 | 0 |
| Mar 11 2024 | 743.84 | -3.20 | -0.43% | 745.54 | 746.78 | 741.79 | 0 |
| Mar 08 2024 | 747.04 | -6.20 | -0.82% | 754.93 | 760.12 | 745.67 | 0 |
| Mar 07 2024 | 753.24 | 8.20 | 1.10% | 745.39 | 754.48 | 745.14 | 0 |
| Mar 06 2024 | 745.04 | 1.53 | 0.21% | 743.15 | 748.06 | 742.10 | 0 |
| Mar 05 2024 | 743.51 | -8.49 | -1.13% | 752.51 | 752.77 | 740.25 | 0 |
| Mar 04 2024 | 752.00 | -2.44 | -0.32% | 755.43 | 755.78 | 751.70 | 0 |
| Mar 01 2024 | 754.44 | 7.11 | 0.95% | 747.14 | 754.72 | 746.86 | 0 |
| Feb 29 2024 | 747.33 | 5.89 | 0.79% | 741.04 | 748.50 | 740.23 | 0 |
| Feb 28 2024 | 741.44 | -2.24 | -0.30% | 745.27 | 746.34 | 740.38 | 0 |
| Feb 27 2024 | 743.68 | 0.36 | 0.05% | 742.86 | 744.06 | 740.16 | 0 |
| Feb 26 2024 | 743.32 | -4.67 | -0.62% | 747.05 | 748.13 | 743.21 | 0 |
| Feb 23 2024 | 747.99 | 0.02 | 0.00% | 747.98 | 753.02 | 746.55 | 0 |
| Feb 22 2024 | 747.97 | 20.51 | 2.82% | 725.88 | 748.89 | 725.05 | 0 |
| Feb 21 2024 | 727.46 | -1.00 | -0.14% | 727.79 | 728.86 | 722.50 | 0 |
| Feb 20 2024 | 728.46 | -8.28 | -1.12% | 736.96 | 737.39 | 724.46 | 0 |
| Feb 16 2024 | 736.74 | -3.91 | -0.53% | 740.93 | 742.90 | 736.35 | 0 |
| Feb 15 2024 | 740.65 | 0.04 | 0.01% | 741.41 | 741.84 | 736.06 | 0 |
| Feb 14 2024 | 740.61 | 5.53 | 0.75% | 735.48 | 740.85 | 733.96 | 0 |
| Feb 13 2024 | 735.08 | -4.03 | -0.55% | 739.81 | 743.07 | 731.27 | 0 |
| Feb 12 2024 | 739.11 | -1.61 | -0.22% | 741.63 | 744.26 | 737.40 | 0 |
