Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GDOWE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4,124.70 | 5.77 | 0.14% | 4,124.31 | 4,133.58 | 4,122.10 | 0 |
| May 17 2024 | 4,118.93 | 4.64 | 0.11% | 4,114.20 | 4,121.14 | 4,111.77 | 0 |
| May 16 2024 | 4,114.29 | -1.24 | -0.03% | 4,117.10 | 4,124.45 | 4,113.84 | 0 |
| May 15 2024 | 4,115.53 | 9.99 | 0.24% | 4,110.21 | 4,117.49 | 4,103.64 | 0 |
| May 14 2024 | 4,105.54 | 6.48 | 0.16% | 4,101.94 | 4,109.13 | 4,096.06 | 0 |
| May 13 2024 | 4,099.06 | -1.66 | -0.04% | 4,102.01 | 4,108.41 | 4,093.97 | 0 |
| May 10 2024 | 4,100.72 | 17.04 | 0.42% | 4,095.37 | 4,107.03 | 4,093.80 | 0 |
| May 09 2024 | 4,083.68 | 6.48 | 0.16% | 4,075.74 | 4,084.38 | 4,070.67 | 0 |
| May 08 2024 | 4,077.20 | 3.09 | 0.08% | 4,074.14 | 4,079.63 | 4,059.58 | 0 |
| May 07 2024 | 4,074.11 | 20.23 | 0.50% | 4,063.27 | 4,077.16 | 4,061.69 | 0 |
| May 06 2024 | 4,053.88 | 23.49 | 0.58% | 4,031.83 | 4,054.61 | 4,029.67 | 0 |
| May 03 2024 | 4,030.39 | 12.92 | 0.32% | 4,024.23 | 4,036.32 | 4,006.65 | 0 |
| May 02 2024 | 4,017.47 | 18.00 | 0.45% | 3,993.38 | 4,026.76 | 3,993.27 | 0 |
| May 01 2024 | 3,999.47 | -18.02 | -0.45% | 4,018.49 | 4,018.94 | 3,997.41 | 0 |
| Apr 30 2024 | 4,017.49 | -18.05 | -0.45% | 4,049.23 | 4,051.42 | 4,016.51 | 0 |
| Apr 29 2024 | 4,035.54 | 10.35 | 0.26% | 4,030.63 | 4,041.53 | 4,022.55 | 0 |
| Apr 26 2024 | 4,025.19 | 25.56 | 0.64% | 4,005.13 | 4,030.00 | 4,000.14 | 0 |
| Apr 25 2024 | 3,999.63 | -29.07 | -0.72% | 4,014.39 | 4,021.90 | 3,980.74 | 0 |
| Apr 24 2024 | 4,028.70 | 4.08 | 0.10% | 4,040.26 | 4,043.23 | 4,021.10 | 0 |
| Apr 23 2024 | 4,024.62 | 22.41 | 0.56% | 4,001.21 | 4,027.19 | 3,997.85 | 0 |
| Apr 22 2024 | 4,002.21 | 35.15 | 0.89% | 3,978.76 | 4,012.14 | 3,974.50 | 0 |
| Apr 19 2024 | 3,967.06 | -9.48 | -0.24% | 3,957.37 | 3,975.30 | 3,955.22 | 0 |
| Apr 18 2024 | 3,976.54 | 22.90 | 0.58% | 3,964.14 | 3,987.30 | 3,960.21 | 0 |
| Apr 17 2024 | 3,953.64 | -19.83 | -0.50% | 3,967.11 | 3,984.16 | 3,950.50 | 0 |
| Apr 16 2024 | 3,973.47 | -40.33 | -1.00% | 3,987.61 | 3,987.83 | 3,961.55 | 0 |
| Apr 15 2024 | 4,013.80 | -13.99 | -0.35% | 4,020.57 | 4,055.43 | 4,008.44 | 0 |
| Apr 12 2024 | 4,027.79 | -10.64 | -0.26% | 4,060.93 | 4,072.30 | 4,022.59 | 0 |
| Apr 11 2024 | 4,038.43 | 2.08 | 0.05% | 4,039.89 | 4,044.79 | 4,016.30 | 0 |
| Apr 10 2024 | 4,036.35 | 2.95 | 0.07% | 4,041.31 | 4,052.11 | 4,022.30 | 0 |
| Apr 09 2024 | 4,033.40 | 0.75 | 0.02% | 4,038.16 | 4,041.53 | 4,014.17 | 0 |
| Apr 08 2024 | 4,032.65 | 6.54 | 0.16% | 4,035.01 | 4,042.65 | 4,032.26 | 0 |
| Apr 05 2024 | 4,026.11 | -2.31 | -0.06% | 4,010.28 | 4,033.15 | 4,004.17 | 0 |
| Apr 04 2024 | 4,028.42 | -16.07 | -0.40% | 4,045.84 | 4,062.47 | 4,026.47 | 0 |
| Apr 03 2024 | 4,044.49 | -14.09 | -0.35% | 4,055.81 | 4,058.05 | 4,040.07 | 0 |
| Apr 02 2024 | 4,058.58 | -20.08 | -0.49% | 4,092.51 | 4,096.65 | 4,052.27 | 0 |
| Apr 01 2024 | 4,078.66 | -2.81 | -0.07% | 4,076.00 | 4,082.82 | 4,071.51 | 0 |
| Mar 28 2024 | 4,081.47 | 12.33 | 0.30% | 4,070.79 | 4,086.15 | 4,069.83 | 0 |
| Mar 27 2024 | 4,069.14 | 35.03 | 0.87% | 4,037.68 | 4,069.84 | 4,034.45 | 0 |
| Mar 26 2024 | 4,034.11 | 1.93 | 0.05% | 4,032.34 | 4,044.53 | 4,028.53 | 0 |
| Mar 25 2024 | 4,032.18 | -14.46 | -0.36% | 4,037.87 | 4,040.76 | 4,031.06 | 0 |
| Mar 22 2024 | 4,046.64 | 7.21 | 0.18% | 4,049.51 | 4,057.51 | 4,045.85 | 0 |
| Mar 21 2024 | 4,039.43 | 45.94 | 1.15% | 4,005.95 | 4,047.64 | 4,005.24 | 0 |
| Mar 20 2024 | 3,993.49 | 7.48 | 0.19% | 3,985.39 | 3,997.64 | 3,983.85 | 0 |
| Mar 19 2024 | 3,986.01 | 13.52 | 0.34% | 3,973.87 | 3,987.18 | 3,971.03 | 0 |
| Mar 18 2024 | 3,972.49 | 18.60 | 0.47% | 3,960.42 | 3,977.64 | 3,957.78 | 0 |
| Mar 15 2024 | 3,953.89 | -11.73 | -0.30% | 3,964.42 | 3,969.96 | 3,950.06 | 0 |
| Mar 14 2024 | 3,965.62 | 1.55 | 0.04% | 3,967.39 | 3,975.73 | 3,955.43 | 0 |
| Mar 13 2024 | 3,964.07 | 0.29 | 0.01% | 3,961.57 | 3,973.83 | 3,958.26 | 0 |
| Mar 12 2024 | 3,963.78 | 19.48 | 0.49% | 3,942.28 | 3,968.76 | 3,940.78 | 0 |
| Mar 11 2024 | 3,944.30 | -9.59 | -0.24% | 3,937.03 | 3,946.40 | 3,929.26 | 0 |
| Mar 08 2024 | 3,953.89 | 1.89 | 0.05% | 3,963.06 | 3,969.31 | 3,952.09 | 0 |
| Mar 07 2024 | 3,952.00 | 10.66 | 0.27% | 3,943.45 | 3,964.61 | 3,941.11 | 0 |
| Mar 06 2024 | 3,941.34 | 13.61 | 0.35% | 3,931.53 | 3,948.87 | 3,929.78 | 0 |
| Mar 05 2024 | 3,927.73 | -10.00 | -0.25% | 3,935.60 | 3,941.31 | 3,921.78 | 0 |
| Mar 04 2024 | 3,937.73 | -5.78 | -0.15% | 3,941.74 | 3,943.53 | 3,930.68 | 0 |
| Mar 01 2024 | 3,943.51 | 14.29 | 0.36% | 3,934.39 | 3,945.55 | 3,928.12 | 0 |
| Feb 29 2024 | 3,929.22 | 14.85 | 0.38% | 3,918.06 | 3,931.40 | 3,915.47 | 0 |
| Feb 28 2024 | 3,914.37 | -8.57 | -0.22% | 3,926.02 | 3,931.68 | 3,911.77 | 0 |
| Feb 27 2024 | 3,922.94 | 15.66 | 0.40% | 3,912.56 | 3,923.49 | 3,910.66 | 0 |
| Feb 26 2024 | 3,907.28 | -21.24 | -0.54% | 3,922.84 | 3,923.47 | 3,906.97 | 0 |
| Feb 23 2024 | 3,928.52 | 8.67 | 0.22% | 3,920.90 | 3,935.45 | 3,918.85 | 0 |
| Feb 22 2024 | 3,919.85 | 41.42 | 1.07% | 3,887.99 | 3,923.87 | 3,880.03 | 0 |
| Feb 21 2024 | 3,878.43 | 1.58 | 0.04% | 3,871.83 | 3,879.90 | 3,866.22 | 0 |
