Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
G047T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 3.51 | 0.00 | 0.00% | 3.51 | 3.51 | 3.51 | 0 |
| Jun 14 2024 | 3.51 | 0.00 | 0.00% | 3.51 | 3.51 | 3.51 | 0 |
| Jun 13 2024 | 3.51 | 0.00 | 0.00% | 3.51 | 3.51 | 3.51 | 0 |
| Jun 12 2024 | 3.51 | 0.00 | 0.00% | 3.51 | 3.51 | 3.51 | 0 |
| Jun 11 2024 | 3.51 | 0.00 | 0.00% | 3.51 | 3.51 | 3.51 | 0 |
| Jun 10 2024 | 3.51 | -1.11 | -24.03% | 3.25 | 3.51 | 2.96 | 0 |
| Jun 07 2024 | 4.62 | -0.38 | -7.60% | 4.99 | 5.09 | 4.05 | 0 |
| Jun 06 2024 | 5.00 | 0.26 | 5.49% | 4.93 | 5.14 | 4.77 | 0 |
| Jun 05 2024 | 4.74 | 0.77 | 19.40% | 4.50 | 5.00 | 4.23 | 0 |
| Jun 04 2024 | 3.97 | -0.62 | -13.51% | 4.46 | 4.46 | 3.79 | 0 |
| Jun 03 2024 | 4.59 | 0.08 | 1.77% | 5.23 | 5.31 | 4.56 | 0 |
| May 31 2024 | 4.51 | 0.10 | 2.27% | 4.53 | 4.60 | 4.24 | 0 |
| May 30 2024 | 4.41 | 0.36 | 8.89% | 3.74 | 4.41 | 3.74 | 510 |
| May 29 2024 | 4.05 | -1.06 | -20.74% | 4.85 | 5.05 | 3.93 | 0 |
| May 28 2024 | 5.11 | -0.64 | -11.13% | 5.82 | 5.95 | 4.96 | 150 |
| May 27 2024 | 5.75 | 0.41 | 7.68% | 5.34 | 5.75 | 5.32 | 0 |
| May 24 2024 | 5.34 | -0.14 | -2.55% | 4.94 | 5.45 | 4.86 | 0 |
| May 23 2024 | 5.48 | 0.13 | 2.43% | 5.53 | 5.78 | 5.27 | 0 |
| May 22 2024 | 5.35 | -0.45 | -7.76% | 5.94 | 5.94 | 5.25 | 0 |
| May 21 2024 | 5.80 | -0.37 | -6.00% | 6.02 | 6.07 | 5.41 | 0 |
| May 20 2024 | 6.17 | 0.37 | 6.38% | 5.89 | 6.40 | 5.88 | 0 |
| May 17 2024 | 5.80 | -0.23 | -3.81% | 5.82 | 6.04 | 5.52 | 0 |
| May 16 2024 | 6.03 | -0.52 | -7.94% | 6.27 | 6.30 | 6.01 | 0 |
| May 15 2024 | 6.55 | 0.10 | 1.55% | 6.62 | 6.69 | 6.22 | 0 |
| May 14 2024 | 6.45 | 0.20 | 3.20% | 6.25 | 6.51 | 6.17 | 0 |
| May 13 2024 | 6.25 | 0.00 | 0.00% | 6.38 | 6.38 | 6.08 | 0 |
| May 10 2024 | 6.25 | 0.29 | 4.87% | 6.17 | 6.64 | 6.17 | 0 |
| May 09 2024 | 5.96 | 0.49 | 8.96% | 5.37 | 5.98 | 5.24 | 0 |
| May 08 2024 | 5.47 | 0.62 | 12.78% | 4.89 | 5.71 | 4.86 | 0 |
| May 07 2024 | 4.85 | 0.71 | 17.15% | 4.27 | 4.87 | 4.19 | 0 |
| May 06 2024 | 4.14 | 0.38 | 10.11% | 3.84 | 4.45 | 3.77 | 0 |
| May 03 2024 | 3.76 | 0.47 | 14.29% | 3.47 | 4.13 | 3.41 | 0 |
| May 02 2024 | 3.29 | -0.58 | -14.99% | 3.85 | 3.85 | 3.24 | 0 |
| Apr 30 2024 | 3.87 | -0.60 | -13.42% | 4.59 | 4.69 | 3.75 | 0 |
| Apr 29 2024 | 4.47 | -0.29 | -6.09% | 5.05 | 5.08 | 4.47 | 0 |
| Apr 26 2024 | 4.76 | 0.82 | 20.81% | 4.66 | 4.95 | 4.13 | 0 |
| Apr 25 2024 | 3.94 | -0.80 | -16.88% | 4.53 | 4.71 | 3.44 | 0 |
| Apr 24 2024 | 4.74 | -0.18 | -3.66% | 5.01 | 5.26 | 4.63 | 0 |
| Apr 23 2024 | 4.92 | 0.68 | 16.04% | 4.38 | 4.94 | 4.38 | 0 |
| Apr 22 2024 | 4.24 | 0.29 | 7.34% | 4.33 | 4.50 | 3.89 | 0 |
| Apr 19 2024 | 3.95 | -0.01 | -0.25% | 3.48 | 4.06 | 3.25 | 0 |
| Apr 18 2024 | 3.96 | 0.29 | 7.90% | 3.80 | 4.07 | 3.55 | 0 |
| Apr 17 2024 | 3.67 | 0.52 | 16.51% | 3.36 | 4.28 | 3.19 | 0 |
| Apr 16 2024 | 3.15 | -1.01 | -24.28% | 3.23 | 3.56 | 2.99 | 300 |
| Apr 15 2024 | 4.16 | 0.23 | 5.85% | 4.08 | 4.85 | 4.05 | 0 |
| Apr 12 2024 | 3.93 | -0.07 | -1.75% | 4.48 | 4.83 | 3.71 | 0 |
| Apr 11 2024 | 4.00 | -0.19 | -4.53% | 4.18 | 4.63 | 3.58 | 0 |
| Apr 10 2024 | 4.19 | -0.04 | -0.95% | 4.56 | 4.73 | 3.65 | 0 |
| Apr 09 2024 | 4.23 | -0.74 | -14.89% | 4.79 | 4.79 | 4.13 | 0 |
| Apr 08 2024 | 4.97 | 0.61 | 13.99% | 4.55 | 5.14 | 4.40 | 0 |
| Apr 05 2024 | 4.36 | -0.94 | -17.74% | 4.30 | 4.40 | 4.05 | 0 |
| Apr 04 2024 | 5.30 | -0.01 | -0.19% | 5.26 | 5.63 | 5.14 | 0 |
| Apr 03 2024 | 5.31 | 0.28 | 5.57% | 4.93 | 5.36 | 4.93 | 0 |
| Apr 02 2024 | 5.03 | -0.93 | -15.60% | 5.95 | 6.26 | 5.03 | 0 |
| Mar 28 2024 | 5.96 | 0.09 | 1.53% | 6.08 | 6.31 | 5.92 | 0 |
| Mar 27 2024 | 5.87 | 0.17 | 2.98% | 5.65 | 6.10 | 5.59 | 0 |
| Mar 26 2024 | 5.70 | 0.24 | 4.40% | 5.60 | 5.73 | 5.27 | 0 |
| Mar 25 2024 | 5.46 | 0.01 | 0.18% | 5.46 | 5.52 | 4.96 | 0 |
| Mar 22 2024 | 5.45 | -0.23 | -4.05% | 5.42 | 5.69 | 5.26 | 0 |
| Mar 21 2024 | 5.68 | 0.06 | 1.07% | 6.33 | 6.33 | 5.38 | 0 |
| Mar 20 2024 | 5.62 | -0.27 | -4.58% | 5.34 | 5.63 | 5.20 | 0 |
