Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
G280T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 3.35 | -0.59 | -14.97% | 3.94 | 3.96 | 3.34 | 0 |
| Jun 06 2024 | 3.94 | 0.18 | 4.79% | 3.86 | 3.94 | 3.76 | 0 |
| Jun 05 2024 | 3.76 | 0.23 | 6.52% | 3.61 | 3.76 | 3.53 | 0 |
| Jun 04 2024 | 3.53 | -0.14 | -3.81% | 3.73 | 3.73 | 3.42 | 0 |
| Jun 03 2024 | 3.67 | 0.11 | 3.09% | 3.46 | 3.67 | 3.43 | 0 |
| May 31 2024 | 3.56 | -0.14 | -3.78% | 3.70 | 3.83 | 3.56 | 0 |
| May 30 2024 | 3.70 | 0.02 | 0.54% | 3.56 | 3.77 | 3.56 | 0 |
| May 29 2024 | 3.68 | -0.15 | -3.92% | 3.81 | 3.82 | 3.63 | 0 |
| May 28 2024 | 3.83 | 0.00 | 0.00% | 3.77 | 3.88 | 3.68 | 0 |
| May 27 2024 | 3.83 | 0.19 | 5.22% | 3.72 | 3.85 | 3.67 | 0 |
| May 24 2024 | 3.64 | -0.12 | -3.19% | 3.68 | 3.75 | 3.64 | 0 |
| May 23 2024 | 3.76 | -0.39 | -9.40% | 3.90 | 3.98 | 3.72 | 0 |
| May 22 2024 | 4.15 | -0.36 | -7.98% | 4.42 | 4.43 | 4.12 | 0 |
| May 21 2024 | 4.51 | 0.04 | 0.89% | 4.41 | 4.56 | 4.35 | 0 |
| May 20 2024 | 4.47 | 0.12 | 2.76% | 4.69 | 4.71 | 4.36 | 0 |
| May 17 2024 | 4.35 | 0.25 | 6.10% | 4.12 | 4.44 | 4.12 | 0 |
| May 16 2024 | 4.10 | -0.01 | -0.24% | 4.18 | 4.20 | 4.03 | 0 |
| May 15 2024 | 4.11 | 0.24 | 6.20% | 3.93 | 4.14 | 3.89 | 0 |
| May 14 2024 | 3.87 | 0.16 | 4.31% | 3.82 | 3.90 | 3.74 | 0 |
| May 13 2024 | 3.71 | -0.31 | -7.71% | 3.91 | 3.91 | 3.71 | 0 |
| May 10 2024 | 4.02 | 0.29 | 7.77% | 3.96 | 4.14 | 3.96 | 0 |
| May 09 2024 | 3.73 | 0.12 | 3.32% | 3.58 | 3.77 | 3.51 | 0 |
| May 08 2024 | 3.61 | 0.03 | 0.84% | 3.61 | 3.62 | 3.49 | 0 |
| May 07 2024 | 3.58 | -0.08 | -2.19% | 3.64 | 3.64 | 3.55 | 0 |
| May 06 2024 | 3.66 | 0.23 | 6.71% | 3.57 | 3.72 | 3.57 | 0 |
| May 03 2024 | 3.43 | -0.08 | -2.28% | 3.49 | 3.62 | 3.31 | 0 |
| May 02 2024 | 3.51 | 0.03 | 0.86% | 3.62 | 3.65 | 3.38 | 0 |
| Apr 30 2024 | 3.48 | -0.37 | -9.61% | 3.72 | 3.72 | 3.44 | 0 |
| Apr 29 2024 | 3.85 | 0.00 | 0.00% | 3.78 | 3.91 | 3.76 | 0 |
| Apr 26 2024 | 3.85 | 0.04 | 1.05% | 3.89 | 3.99 | 3.80 | 0 |
| Apr 25 2024 | 3.81 | 0.01 | 0.26% | 3.70 | 3.91 | 3.65 | 0 |
| Apr 24 2024 | 3.80 | 0.06 | 1.60% | 3.80 | 3.87 | 3.66 | 0 |
| Apr 23 2024 | 3.74 | -0.17 | -4.35% | 3.64 | 3.82 | 3.49 | 0 |
| Apr 22 2024 | 3.91 | -0.51 | -11.54% | 4.15 | 4.17 | 3.87 | 0 |
| Apr 19 2024 | 4.42 | 0.06 | 1.38% | 4.35 | 4.46 | 4.27 | 0 |
| Apr 18 2024 | 4.36 | -0.04 | -0.91% | 4.30 | 4.42 | 4.23 | 0 |
| Apr 17 2024 | 4.40 | 0.00 | 0.00% | 4.31 | 4.48 | 4.28 | 0 |
| Apr 16 2024 | 4.40 | 0.34 | 8.37% | 4.43 | 4.46 | 4.20 | 0 |
| Apr 15 2024 | 4.06 | -0.44 | -9.78% | 4.16 | 4.16 | 3.84 | 0 |
| Apr 12 2024 | 4.50 | 0.52 | 13.07% | 4.39 | 4.83 | 4.39 | 0 |
| Apr 11 2024 | 3.98 | 0.03 | 0.76% | 3.95 | 4.02 | 3.83 | 0 |
| Apr 10 2024 | 3.95 | -0.02 | -0.50% | 4.08 | 4.10 | 3.81 | 0 |
| Apr 09 2024 | 3.97 | 0.13 | 3.39% | 3.96 | 4.15 | 3.96 | 0 |
| Apr 08 2024 | 3.84 | 0.02 | 0.52% | 3.86 | 3.96 | 3.75 | 0 |
| Apr 05 2024 | 3.82 | 0.31 | 8.83% | 3.42 | 3.82 | 3.38 | 0 |
| Apr 04 2024 | 3.51 | 0.05 | 1.45% | 3.55 | 3.56 | 3.43 | 0 |
| Apr 03 2024 | 3.46 | 0.26 | 8.12% | 3.48 | 3.48 | 3.31 | 0 |
| Apr 02 2024 | 3.20 | 0.26 | 8.84% | 3.21 | 3.40 | 3.18 | 0 |
| Mar 28 2024 | 2.94 | 0.31 | 11.79% | 2.69 | 2.94 | 2.64 | 0 |
| Mar 27 2024 | 2.63 | 0.13 | 5.20% | 2.52 | 2.68 | 2.50 | 0 |
| Mar 26 2024 | 2.50 | 0.01 | 0.40% | 2.45 | 2.69 | 2.43 | 0 |
| Mar 25 2024 | 2.49 | 0.06 | 2.47% | 2.40 | 2.53 | 2.39 | 0 |
| Mar 22 2024 | 2.43 | -0.08 | -3.19% | 2.45 | 2.55 | 2.41 | 0 |
| Mar 21 2024 | 2.51 | 0.17 | 7.26% | 2.78 | 2.82 | 2.42 | 0 |
| Mar 20 2024 | 2.34 | 0.02 | 0.86% | 2.35 | 2.40 | 2.28 | 0 |
| Mar 19 2024 | 2.32 | -0.03 | -1.28% | 2.33 | 2.35 | 2.26 | 0 |
| Mar 18 2024 | 2.35 | -0.06 | -2.49% | 2.26 | 2.39 | 2.26 | 0 |
| Mar 15 2024 | 2.41 | 0.03 | 1.26% | 2.47 | 2.49 | 2.36 | 0 |
| Mar 14 2024 | 2.38 | -0.10 | -4.03% | 2.45 | 2.48 | 2.33 | 0 |
| Mar 13 2024 | 2.48 | 0.06 | 2.48% | 2.39 | 2.51 | 2.36 | 0 |
| Mar 12 2024 | 2.42 | -0.16 | -6.20% | 2.53 | 2.57 | 2.33 | 0 |
| Mar 11 2024 | 2.58 | 0.02 | 0.78% | 2.57 | 2.63 | 2.54 | 0 |
