Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GHCD5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 3,088.05 | 8.23 | 0.27% | 3,092.00 | 3,107.20 | 3,086.21 | 0 |
| Jun 13 2024 | 3,079.82 | -3.53 | -0.11% | 3,084.38 | 3,089.20 | 3,061.00 | 0 |
| Jun 12 2024 | 3,083.35 | -9.89 | -0.32% | 3,090.70 | 3,091.68 | 3,073.79 | 0 |
| Jun 11 2024 | 3,093.24 | -1.50 | -0.05% | 3,102.56 | 3,110.42 | 3,091.85 | 0 |
| Jun 10 2024 | 3,094.74 | 0.00 | 0.00% | 3,094.74 | 3,094.74 | 3,094.74 | 0 |
| Jun 07 2024 | 3,094.74 | 23.28 | 0.76% | 3,075.18 | 3,096.63 | 3,072.66 | 0 |
| Jun 06 2024 | 3,071.46 | 1.98 | 0.06% | 3,070.39 | 3,080.08 | 3,059.92 | 0 |
| Jun 05 2024 | 3,069.48 | 33.82 | 1.11% | 3,047.52 | 3,069.78 | 3,045.42 | 0 |
| Jun 04 2024 | 3,035.66 | 8.03 | 0.27% | 3,030.94 | 3,046.83 | 3,030.51 | 0 |
| Jun 03 2024 | 3,027.63 | 4.59 | 0.15% | 3,037.30 | 3,050.46 | 3,027.49 | 0 |
| May 31 2024 | 3,023.04 | 3.61 | 0.12% | 3,022.77 | 3,029.24 | 3,012.49 | 0 |
| May 30 2024 | 3,019.43 | -4.54 | -0.15% | 3,024.91 | 3,027.39 | 3,005.21 | 0 |
| May 29 2024 | 3,023.97 | -9.79 | -0.32% | 3,036.39 | 3,039.38 | 3,009.37 | 0 |
| May 28 2024 | 3,033.76 | -35.16 | -1.15% | 3,062.85 | 3,064.40 | 3,033.26 | 0 |
| May 27 2024 | 3,068.92 | -5.09 | -0.17% | 3,070.75 | 3,073.49 | 3,067.05 | 0 |
| May 24 2024 | 3,074.01 | -26.86 | -0.87% | 3,081.57 | 3,081.57 | 3,067.63 | 0 |
| May 23 2024 | 3,100.87 | -13.13 | -0.42% | 3,110.42 | 3,115.86 | 3,087.59 | 0 |
| May 22 2024 | 3,114.00 | 4.18 | 0.13% | 3,104.89 | 3,114.42 | 3,103.38 | 0 |
| May 21 2024 | 3,109.82 | -9.60 | -0.31% | 3,114.38 | 3,119.46 | 3,108.98 | 0 |
| May 20 2024 | 3,119.42 | 3.56 | 0.11% | 3,120.51 | 3,126.91 | 3,118.19 | 0 |
| May 17 2024 | 3,115.86 | -14.43 | -0.46% | 3,123.51 | 3,129.28 | 3,112.49 | 0 |
| May 16 2024 | 3,130.29 | 5.00 | 0.16% | 3,135.21 | 3,137.91 | 3,127.18 | 0 |
| May 15 2024 | 3,125.29 | 42.43 | 1.38% | 3,096.41 | 3,125.53 | 3,093.73 | 0 |
| May 14 2024 | 3,082.86 | 0.00 | 0.00% | 3,082.86 | 3,082.86 | 3,082.86 | 0 |
| May 13 2024 | 3,082.86 | -13.73 | -0.44% | 3,099.06 | 3,100.26 | 3,081.88 | 0 |
| May 10 2024 | 3,096.59 | 24.30 | 0.79% | 3,087.98 | 3,104.74 | 3,087.78 | 0 |
| May 09 2024 | 3,072.29 | 11.73 | 0.38% | 3,062.78 | 3,073.56 | 3,057.07 | 0 |
| May 08 2024 | 3,060.56 | -11.86 | -0.39% | 3,074.51 | 3,080.88 | 3,059.82 | 0 |
| May 07 2024 | 3,072.42 | 27.87 | 0.92% | 3,052.23 | 3,074.86 | 3,050.43 | 0 |
| May 06 2024 | 3,044.55 | -6.41 | -0.21% | 3,050.13 | 3,053.07 | 3,043.42 | 0 |
| May 03 2024 | 3,050.96 | 10.50 | 0.35% | 3,041.50 | 3,057.28 | 3,027.52 | 0 |
| May 02 2024 | 3,040.46 | -5.84 | -0.19% | 3,032.64 | 3,058.12 | 3,029.18 | 0 |
| Apr 30 2024 | 3,046.30 | -3.95 | -0.13% | 3,057.68 | 3,060.50 | 3,038.53 | 0 |
| Apr 29 2024 | 3,050.25 | 5.93 | 0.19% | 3,039.71 | 3,059.96 | 3,039.27 | 0 |
| Apr 26 2024 | 3,044.32 | 24.90 | 0.82% | 3,023.62 | 3,050.23 | 3,018.06 | 0 |
| Apr 25 2024 | 3,019.42 | -36.10 | -1.18% | 3,047.39 | 3,056.62 | 3,010.65 | 0 |
| Apr 24 2024 | 3,055.52 | 2.09 | 0.07% | 3,061.55 | 3,073.31 | 3,054.82 | 0 |
| Apr 23 2024 | 3,053.43 | 33.92 | 1.12% | 3,025.58 | 3,054.49 | 3,018.74 | 0 |
| Apr 22 2024 | 3,019.51 | 20.53 | 0.68% | 3,000.12 | 3,028.71 | 3,000.12 | 0 |
| Apr 19 2024 | 2,998.98 | -7.26 | -0.24% | 2,994.25 | 3,001.97 | 2,988.90 | 0 |
| Apr 18 2024 | 3,006.24 | 5.67 | 0.19% | 2,995.35 | 3,010.94 | 2,994.03 | 0 |
| Apr 17 2024 | 3,000.57 | -39.77 | -1.31% | 3,024.47 | 3,027.83 | 3,000.57 | 0 |
| Apr 16 2024 | 3,040.34 | -20.80 | -0.68% | 3,044.95 | 3,044.95 | 3,020.36 | 0 |
| Apr 15 2024 | 3,061.14 | 4.53 | 0.15% | 3,045.84 | 3,076.28 | 3,042.58 | 0 |
| Apr 12 2024 | 3,056.61 | -15.26 | -0.50% | 3,084.97 | 3,102.47 | 3,056.54 | 0 |
| Apr 11 2024 | 3,071.87 | 0.65 | 0.02% | 3,071.17 | 3,084.00 | 3,067.48 | 0 |
| Apr 10 2024 | 3,071.22 | -0.58 | -0.02% | 3,080.61 | 3,095.30 | 3,064.38 | 0 |
| Apr 09 2024 | 3,071.80 | -1.98 | -0.06% | 3,071.37 | 3,073.60 | 3,061.54 | 0 |
| Apr 08 2024 | 3,073.78 | -12.15 | -0.39% | 3,080.48 | 3,084.74 | 3,069.72 | 0 |
| Apr 05 2024 | 3,085.93 | -12.67 | -0.41% | 3,065.72 | 3,086.17 | 3,055.65 | 0 |
| Apr 04 2024 | 3,098.60 | -2.86 | -0.09% | 3,092.40 | 3,105.64 | 3,085.58 | 0 |
| Apr 03 2024 | 3,101.46 | -0.41 | -0.01% | 3,100.74 | 3,107.29 | 3,095.88 | 0 |
| Apr 02 2024 | 3,101.87 | -89.83 | -2.81% | 3,196.07 | 3,198.33 | 3,096.48 | 0 |
| Mar 28 2024 | 3,191.70 | 15.03 | 0.47% | 3,183.84 | 3,195.90 | 3,182.41 | 0 |
| Mar 27 2024 | 3,176.67 | 29.20 | 0.93% | 3,149.93 | 3,181.03 | 3,149.93 | 0 |
| Mar 26 2024 | 3,147.47 | 8.06 | 0.26% | 3,139.49 | 3,151.40 | 3,133.72 | 0 |
| Mar 25 2024 | 3,139.41 | -16.08 | -0.51% | 3,150.78 | 3,151.85 | 3,138.67 | 0 |
| Mar 22 2024 | 3,155.49 | -2.61 | -0.08% | 3,158.32 | 3,167.51 | 3,152.19 | 0 |
| Mar 21 2024 | 3,158.10 | 28.14 | 0.90% | 3,130.02 | 3,163.19 | 3,129.58 | 0 |
| Mar 20 2024 | 3,129.96 | -10.88 | -0.35% | 3,143.67 | 3,155.16 | 3,129.65 | 0 |
| Mar 19 2024 | 3,140.84 | -1.61 | -0.05% | 3,133.24 | 3,141.12 | 3,128.89 | 0 |
