Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
G745S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 3.32 | 0.15 | 4.73% | 3.195 | 3.32 | 3.145 | 0 |
| Jun 05 2024 | 3.17 | -0.03 | -0.94% | 3.245 | 3.265 | 3.135 | 0 |
| Jun 04 2024 | 3.20 | -0.22 | -6.43% | 3.415 | 3.445 | 3.155 | 0 |
| Jun 03 2024 | 3.42 | 0.03 | 0.88% | 3.495 | 3.515 | 3.415 | 0 |
| May 31 2024 | 3.39 | 0.01 | 0.30% | 3.395 | 3.415 | 3.355 | 0 |
| May 30 2024 | 3.38 | 0.14 | 4.32% | 3.205 | 3.385 | 3.165 | 0 |
| May 29 2024 | 3.24 | -0.13 | -3.86% | 3.355 | 3.365 | 3.205 | 0 |
| May 28 2024 | 3.37 | 0.01 | 0.30% | 3.355 | 3.385 | 3.325 | 0 |
| May 27 2024 | 3.36 | 0.03 | 0.90% | 3.325 | 3.36 | 3.305 | 0 |
| May 24 2024 | 3.33 | 0.00 | 0.00% | 3.255 | 3.345 | 3.215 | 0 |
| May 23 2024 | 3.33 | 0.00 | 0.00% | 3.355 | 3.375 | 3.315 | 1,610 |
| May 22 2024 | 3.33 | -0.06 | -1.77% | 3.415 | 3.415 | 3.33 | 0 |
| May 21 2024 | 3.39 | -0.02 | -0.59% | 3.345 | 3.39 | 3.305 | 0 |
| May 20 2024 | 3.41 | 0.01 | 0.29% | 3.415 | 3.455 | 3.385 | 0 |
| May 17 2024 | 3.40 | 0.08 | 2.41% | 3.295 | 3.40 | 3.295 | 0 |
| May 16 2024 | 3.32 | -0.02 | -0.60% | 3.355 | 3.385 | 3.305 | 400 |
| May 15 2024 | 3.34 | 0.02 | 0.60% | 3.335 | 3.385 | 3.305 | 400 |
| May 14 2024 | 3.32 | 0.08 | 2.47% | 3.235 | 3.345 | 3.235 | 0 |
| May 13 2024 | 3.24 | 0.03 | 0.93% | 3.215 | 3.255 | 3.205 | 0 |
| May 10 2024 | 3.21 | 0.07 | 2.23% | 3.165 | 3.235 | 3.165 | 0 |
| May 09 2024 | 3.14 | -0.02 | -0.63% | 3.155 | 3.195 | 3.115 | 0 |
| May 08 2024 | 3.16 | 0.00 | 0.00% | 3.165 | 3.205 | 3.105 | 0 |
| May 07 2024 | 3.16 | 0.16 | 5.33% | 3.035 | 3.175 | 3.035 | 6,000 |
| May 06 2024 | 3.00 | 0.09 | 3.09% | 2.915 | 3.005 | 2.905 | 0 |
| May 03 2024 | 2.91 | -0.03 | -1.02% | 2.965 | 3.035 | 2.875 | 0 |
| May 02 2024 | 2.94 | 0.05 | 1.73% | 2.915 | 3.005 | 2.905 | 0 |
| Apr 30 2024 | 2.89 | -0.02 | -0.69% | 2.905 | 2.955 | 2.875 | 0 |
| Apr 29 2024 | 2.91 | -0.03 | -1.02% | 2.975 | 3.015 | 2.885 | 0 |
| Apr 26 2024 | 2.94 | 0.10 | 3.52% | 2.925 | 2.965 | 2.895 | 0 |
| Apr 25 2024 | 2.84 | 0.02 | 0.71% | 2.805 | 2.925 | 2.785 | 0 |
| Apr 24 2024 | 2.82 | -0.07 | -2.42% | 2.945 | 2.945 | 2.795 | 0 |
| Apr 23 2024 | 2.89 | 0.15 | 5.47% | 2.755 | 2.915 | 2.755 | 0 |
| Apr 22 2024 | 2.74 | 0.15 | 5.79% | 2.665 | 2.74 | 2.615 | 0 |
| Apr 19 2024 | 2.59 | 0.01 | 0.39% | 2.445 | 2.595 | 2.445 | 0 |
| Apr 18 2024 | 2.58 | 0.14 | 5.74% | 2.495 | 2.585 | 2.485 | 0 |
| Apr 17 2024 | 2.44 | 0.14 | 6.09% | 2.275 | 2.505 | 2.255 | 0 |
| Apr 16 2024 | 2.30 | -0.26 | -10.16% | 2.435 | 2.445 | 2.30 | 0 |
| Apr 15 2024 | 2.56 | 0.02 | 0.79% | 2.525 | 2.655 | 2.515 | 0 |
| Apr 12 2024 | 2.54 | 0.01 | 0.40% | 2.585 | 2.665 | 2.515 | 0 |
| Apr 11 2024 | 2.53 | -0.22 | -8.00% | 2.735 | 2.755 | 2.475 | 0 |
| Apr 10 2024 | 2.75 | 0.08 | 3.00% | 2.725 | 2.785 | 2.655 | 0 |
| Apr 09 2024 | 2.67 | -0.09 | -3.26% | 2.745 | 2.775 | 2.665 | 0 |
| Apr 08 2024 | 2.76 | 0.08 | 2.99% | 2.665 | 2.775 | 2.645 | 0 |
| Apr 05 2024 | 2.68 | -0.09 | -3.25% | 2.635 | 2.68 | 2.605 | 0 |
| Apr 04 2024 | 2.77 | 0.10 | 3.75% | 2.675 | 2.785 | 2.675 | 0 |
| Apr 03 2024 | 2.67 | 0.13 | 5.12% | 2.525 | 2.68 | 2.525 | 0 |
| Apr 02 2024 | 2.54 | -0.01 | -0.39% | 2.525 | 2.625 | 2.515 | 6,000 |
| Mar 28 2024 | 2.55 | 0.09 | 3.66% | 2.485 | 2.565 | 2.475 | 0 |
| Mar 27 2024 | 2.46 | -0.03 | -1.20% | 2.485 | 2.495 | 2.445 | 0 |
| Mar 26 2024 | 2.49 | 0.09 | 3.75% | 2.405 | 2.49 | 2.385 | 1,610 |
| Mar 25 2024 | 2.40 | 0.02 | 0.84% | 2.315 | 2.415 | 2.315 | 0 |
| Mar 22 2024 | 2.38 | 0.03 | 1.28% | 2.325 | 2.425 | 2.325 | 0 |
| Mar 21 2024 | 2.35 | 0.15 | 6.82% | 2.265 | 2.365 | 2.255 | 0 |
| Mar 20 2024 | 2.20 | 0.00 | 0.00% | 2.185 | 2.20 | 2.135 | 0 |
| Mar 19 2024 | 2.20 | 0.11 | 5.26% | 2.085 | 2.20 | 2.085 | 0 |
| Mar 18 2024 | 2.09 | 0.01 | 0.48% | 2.105 | 2.115 | 2.075 | 0 |
| Mar 15 2024 | 2.08 | 0.07 | 3.48% | 1.995 | 2.105 | 1.995 | 0 |
| Mar 14 2024 | 2.01 | -0.06 | -2.90% | 2.065 | 2.085 | 1.995 | 0 |
| Mar 13 2024 | 2.07 | 0.04 | 1.97% | 2.025 | 2.115 | 2.025 | 0 |
| Mar 12 2024 | 2.03 | 0.17 | 9.14% | 1.915 | 2.045 | 1.895 | 7,000 |
| Mar 11 2024 | 1.86 | -0.01 | -0.53% | 1.865 | 1.875 | 1.815 | 0 |
