Register for real-time alerts, custom portfolio, and market movers
G746S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.385 | -0.02 | -1.42% | 1.395 | 1.415 | 1.385 | 0 |
| May 30 2024 | 1.405 | -0.05 | -3.44% | 1.465 | 1.465 | 1.405 | 0 |
| May 29 2024 | 1.455 | 0.03 | 2.11% | 1.435 | 1.465 | 1.425 | 0 |
| May 28 2024 | 1.425 | 0.04 | 2.89% | 1.395 | 1.425 | 1.385 | 0 |
| May 27 2024 | 1.385 | 0.00 | 0.00% | 1.385 | 1.395 | 1.375 | 0 |
| May 24 2024 | 1.385 | 0.02 | 1.47% | 1.385 | 1.395 | 1.375 | 0 |
| May 23 2024 | 1.365 | 0.03 | 2.25% | 1.325 | 1.375 | 1.325 | 0 |
| May 22 2024 | 1.335 | 0.02 | 1.52% | 1.325 | 1.345 | 1.325 | 0 |
| May 21 2024 | 1.315 | 0.05 | 3.95% | 1.285 | 1.315 | 1.275 | 0 |
| May 20 2024 | 1.265 | -0.02 | -1.56% | 1.295 | 1.295 | 1.265 | 0 |
| May 17 2024 | 1.285 | -0.01 | -0.77% | 1.285 | 1.305 | 1.285 | 0 |
| May 16 2024 | 1.295 | -0.01 | -0.77% | 1.295 | 1.305 | 1.285 | 0 |
| May 15 2024 | 1.305 | -0.02 | -1.51% | 1.315 | 1.325 | 1.305 | 0 |
| May 14 2024 | 1.325 | 0.00 | 0.00% | 1.315 | 1.325 | 1.305 | 0 |
| May 13 2024 | 1.325 | 0.01 | 0.76% | 1.315 | 1.325 | 1.305 | 0 |
| May 10 2024 | 1.315 | -0.02 | -1.50% | 1.325 | 1.335 | 1.315 | 0 |
| May 09 2024 | 1.335 | -0.02 | -1.48% | 1.345 | 1.355 | 1.335 | 0 |
| May 08 2024 | 1.355 | -0.06 | -4.24% | 1.425 | 1.425 | 1.345 | 0 |
| May 07 2024 | 1.415 | -0.04 | -2.75% | 1.445 | 1.445 | 1.415 | 0 |
| May 06 2024 | 1.455 | 0.01 | 0.69% | 1.445 | 1.455 | 1.425 | 0 |
| May 03 2024 | 1.445 | -0.01 | -0.69% | 1.445 | 1.445 | 1.415 | 0 |
| May 02 2024 | 1.455 | 0.01 | 0.69% | 1.455 | 1.465 | 1.445 | 0 |
| Apr 30 2024 | 1.445 | 0.01 | 0.70% | 1.425 | 1.445 | 1.415 | 0 |
| Apr 29 2024 | 1.435 | 0.00 | 0.00% | 1.425 | 1.445 | 1.425 | 0 |
| Apr 26 2024 | 1.435 | -0.03 | -2.05% | 1.435 | 1.465 | 1.415 | 0 |
| Apr 25 2024 | 1.465 | 0.04 | 2.81% | 1.445 | 1.475 | 1.435 | 0 |
| Apr 24 2024 | 1.425 | 0.02 | 1.42% | 1.395 | 1.425 | 1.395 | 0 |
| Apr 23 2024 | 1.405 | -0.01 | -0.71% | 1.395 | 1.415 | 1.395 | 0 |
| Apr 22 2024 | 1.415 | -0.05 | -3.41% | 1.435 | 1.435 | 1.405 | 0 |
| Apr 19 2024 | 1.465 | -0.04 | -2.66% | 1.535 | 1.535 | 1.465 | 0 |
| Apr 18 2024 | 1.505 | -0.02 | -1.31% | 1.515 | 1.515 | 1.495 | 0 |
| Apr 17 2024 | 1.525 | -0.03 | -1.93% | 1.545 | 1.555 | 1.515 | 0 |
| Apr 16 2024 | 1.555 | 0.02 | 1.30% | 1.565 | 1.565 | 1.535 | 0 |
| Apr 15 2024 | 1.535 | 0.03 | 1.99% | 1.505 | 1.535 | 1.505 | 0 |
| Apr 12 2024 | 1.505 | 0.01 | 0.67% | 1.485 | 1.515 | 1.475 | 0 |
| Apr 11 2024 | 1.495 | -0.02 | -1.32% | 1.505 | 1.505 | 1.475 | 0 |
| Apr 10 2024 | 1.515 | 0.00 | 0.00% | 1.505 | 1.525 | 1.485 | 0 |
| Apr 09 2024 | 1.515 | 0.00 | 0.00% | 1.525 | 1.525 | 1.495 | 0 |
| Apr 08 2024 | 1.515 | 0.00 | 0.00% | 1.525 | 1.535 | 1.515 | 0 |
| Apr 05 2024 | 1.515 | 0.04 | 2.71% | 1.495 | 1.525 | 1.495 | 0 |
| Apr 04 2024 | 1.475 | 0.01 | 0.68% | 1.485 | 1.485 | 1.475 | 0 |
| Apr 03 2024 | 1.465 | 0.02 | 1.38% | 1.455 | 1.475 | 1.445 | 0 |
| Apr 02 2024 | 1.445 | 0.03 | 2.12% | 1.405 | 1.445 | 1.405 | 0 |
| Mar 28 2024 | 1.415 | 0.00 | 0.00% | 1.415 | 1.425 | 1.405 | 0 |
| Mar 27 2024 | 1.415 | -0.02 | -1.39% | 1.425 | 1.435 | 1.415 | 0 |
| Mar 26 2024 | 1.435 | -0.02 | -1.37% | 1.465 | 1.475 | 1.435 | 0 |
| Mar 25 2024 | 1.455 | 0.00 | 0.00% | 1.465 | 1.465 | 1.445 | 0 |
| Mar 22 2024 | 1.455 | -0.01 | -0.68% | 1.475 | 1.475 | 1.445 | 0 |
| Mar 21 2024 | 1.465 | 0.00 | 0.00% | 1.445 | 1.475 | 1.435 | 0 |
| Mar 20 2024 | 1.465 | -0.01 | -0.68% | 1.485 | 1.495 | 1.465 | 0 |
| Mar 19 2024 | 1.475 | 0.02 | 1.37% | 1.465 | 1.485 | 1.455 | 0 |
| Mar 18 2024 | 1.455 | 0.01 | 0.69% | 1.435 | 1.465 | 1.435 | 0 |
| Mar 15 2024 | 1.445 | 0.01 | 0.70% | 1.435 | 1.445 | 1.415 | 0 |
| Mar 14 2024 | 1.435 | 0.03 | 2.14% | 1.405 | 1.435 | 1.375 | 0 |
| Mar 13 2024 | 1.405 | -0.01 | -0.71% | 1.425 | 1.425 | 1.395 | 0 |
| Mar 12 2024 | 1.415 | -0.02 | -1.39% | 1.405 | 1.425 | 1.405 | 0 |
| Mar 11 2024 | 1.435 | -0.01 | -0.69% | 1.445 | 1.455 | 1.425 | 0 |
| Mar 08 2024 | 1.445 | -0.01 | -0.69% | 1.445 | 1.455 | 1.435 | 0 |
| Mar 07 2024 | 1.455 | -0.02 | -1.36% | 1.475 | 1.495 | 1.455 | 0 |
| Mar 06 2024 | 1.475 | 0.01 | 0.68% | 1.455 | 1.475 | 1.455 | 0 |
| Mar 05 2024 | 1.465 | 0.00 | 0.00% | 1.475 | 1.485 | 1.465 | 0 |
