Register for streaming realtime charts, analysis tools, and prices.
GHCNR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 6,362.37 | 17.82 | 0.28% | 6,370.52 | 6,401.82 | 6,358.58 | 0 |
| Jun 13 2024 | 6,344.55 | -6.40 | -0.10% | 6,353.95 | 6,363.87 | 6,305.80 | 0 |
| Jun 12 2024 | 6,350.95 | -19.50 | -0.31% | 6,366.09 | 6,368.12 | 6,331.27 | 0 |
| Jun 11 2024 | 6,370.45 | 0.39 | 0.01% | 6,389.65 | 6,405.83 | 6,367.59 | 0 |
| Jun 10 2024 | 6,370.06 | 0.00 | 0.00% | 6,370.06 | 6,370.06 | 6,370.06 | 0 |
| Jun 07 2024 | 6,370.06 | 48.78 | 0.77% | 6,329.81 | 6,373.95 | 6,324.61 | 0 |
| Jun 06 2024 | 6,321.28 | 4.93 | 0.08% | 6,319.09 | 6,339.01 | 6,297.55 | 0 |
| Jun 05 2024 | 6,316.35 | 70.45 | 1.13% | 6,271.16 | 6,316.96 | 6,266.85 | 0 |
| Jun 04 2024 | 6,245.90 | 17.36 | 0.28% | 6,236.20 | 6,268.89 | 6,235.32 | 0 |
| Jun 03 2024 | 6,228.54 | 12.00 | 0.19% | 6,248.42 | 6,275.48 | 6,228.24 | 0 |
| May 31 2024 | 6,216.54 | 8.28 | 0.13% | 6,215.98 | 6,229.27 | 6,194.84 | 0 |
| May 30 2024 | 6,208.26 | -8.48 | -0.14% | 6,219.53 | 6,224.64 | 6,179.02 | 0 |
| May 29 2024 | 6,216.74 | -19.28 | -0.31% | 6,242.28 | 6,248.43 | 6,186.73 | 0 |
| May 28 2024 | 6,236.02 | -71.40 | -1.13% | 6,295.81 | 6,299.00 | 6,234.98 | 0 |
| May 27 2024 | 6,307.42 | -7.86 | -0.12% | 6,311.17 | 6,316.80 | 6,303.57 | 0 |
| May 24 2024 | 6,315.28 | -54.29 | -0.85% | 6,330.80 | 6,330.80 | 6,302.17 | 0 |
| May 23 2024 | 6,369.57 | -26.11 | -0.41% | 6,389.19 | 6,400.36 | 6,342.30 | 0 |
| May 22 2024 | 6,395.68 | 9.46 | 0.15% | 6,376.96 | 6,396.53 | 6,373.87 | 0 |
| May 21 2024 | 6,386.22 | -18.83 | -0.29% | 6,395.58 | 6,406.01 | 6,384.49 | 0 |
| May 20 2024 | 6,405.05 | 9.95 | 0.16% | 6,407.29 | 6,420.42 | 6,402.51 | 0 |
| May 17 2024 | 6,395.10 | -28.73 | -0.45% | 6,410.80 | 6,422.65 | 6,388.19 | 0 |
| May 16 2024 | 6,423.83 | 11.13 | 0.17% | 6,433.93 | 6,439.48 | 6,417.45 | 0 |
| May 15 2024 | 6,412.70 | 88.78 | 1.40% | 6,353.44 | 6,413.20 | 6,347.95 | 0 |
| May 14 2024 | 6,323.92 | 0.00 | 0.00% | 6,323.92 | 6,323.92 | 6,323.92 | 0 |
| May 13 2024 | 6,323.92 | -25.54 | -0.40% | 6,357.13 | 6,359.59 | 6,321.90 | 0 |
| May 10 2024 | 6,349.46 | 50.69 | 0.80% | 6,331.80 | 6,366.17 | 6,331.40 | 0 |
| May 09 2024 | 6,298.77 | 24.91 | 0.40% | 6,279.28 | 6,301.39 | 6,267.57 | 0 |
| May 08 2024 | 6,273.86 | -23.46 | -0.37% | 6,302.47 | 6,315.53 | 6,272.35 | 0 |
| May 07 2024 | 6,297.32 | 57.96 | 0.93% | 6,255.94 | 6,302.33 | 6,252.26 | 0 |
| May 06 2024 | 6,239.36 | -10.56 | -0.17% | 6,250.78 | 6,256.81 | 6,237.04 | 0 |
| May 03 2024 | 6,249.92 | 22.36 | 0.36% | 6,230.53 | 6,262.85 | 6,201.91 | 0 |
| May 02 2024 | 6,227.56 | -10.25 | -0.16% | 6,211.55 | 6,263.72 | 6,204.46 | 0 |
| Apr 30 2024 | 6,237.81 | -7.22 | -0.12% | 6,261.11 | 6,266.88 | 6,221.91 | 0 |
| Apr 29 2024 | 6,245.03 | 14.69 | 0.24% | 6,223.47 | 6,264.92 | 6,222.57 | 0 |
| Apr 26 2024 | 6,230.34 | 51.79 | 0.84% | 6,187.98 | 6,242.43 | 6,176.60 | 0 |
| Apr 25 2024 | 6,178.55 | -73.00 | -1.17% | 6,235.77 | 6,254.65 | 6,160.60 | 0 |
| Apr 24 2024 | 6,251.55 | 5.13 | 0.08% | 6,263.87 | 6,287.95 | 6,250.11 | 0 |
| Apr 23 2024 | 6,246.42 | 70.23 | 1.14% | 6,189.46 | 6,248.59 | 6,175.46 | 0 |
| Apr 22 2024 | 6,176.19 | 44.49 | 0.73% | 6,136.55 | 6,195.00 | 6,136.55 | 0 |
| Apr 19 2024 | 6,131.70 | -13.99 | -0.23% | 6,122.04 | 6,137.80 | 6,111.10 | 0 |
| Apr 18 2024 | 6,145.69 | 12.42 | 0.20% | 6,123.43 | 6,155.31 | 6,120.74 | 0 |
| Apr 17 2024 | 6,133.27 | -80.43 | -1.29% | 6,182.12 | 6,188.98 | 6,133.27 | 0 |
| Apr 16 2024 | 6,213.70 | -41.64 | -0.67% | 6,223.12 | 6,223.12 | 6,172.87 | 0 |
| Apr 15 2024 | 6,255.34 | 11.83 | 0.19% | 6,224.08 | 6,286.26 | 6,217.42 | 0 |
| Apr 12 2024 | 6,243.51 | -30.32 | -0.48% | 6,301.43 | 6,337.18 | 6,243.38 | 0 |
| Apr 11 2024 | 6,273.83 | 2.19 | 0.03% | 6,272.40 | 6,298.60 | 6,264.86 | 0 |
| Apr 10 2024 | 6,271.64 | -0.32 | -0.01% | 6,290.81 | 6,320.80 | 6,257.67 | 0 |
| Apr 09 2024 | 6,271.96 | -3.18 | -0.05% | 6,271.08 | 6,275.64 | 6,251.02 | 0 |
| Apr 08 2024 | 6,275.14 | -22.20 | -0.35% | 6,288.81 | 6,297.51 | 6,266.85 | 0 |
| Apr 05 2024 | 6,297.34 | -25.00 | -0.40% | 6,256.11 | 6,297.83 | 6,235.57 | 0 |
| Apr 04 2024 | 6,322.34 | -4.97 | -0.08% | 6,309.69 | 6,336.69 | 6,295.76 | 0 |
| Apr 03 2024 | 6,327.31 | 0.03 | 0.00% | 6,325.83 | 6,339.19 | 6,315.91 | 0 |
| Apr 02 2024 | 6,327.28 | -178.65 | -2.75% | 6,519.29 | 6,523.91 | 6,316.29 | 0 |
| Mar 28 2024 | 6,505.93 | 31.52 | 0.49% | 6,489.90 | 6,514.49 | 6,486.99 | 0 |
| Mar 27 2024 | 6,474.41 | 60.39 | 0.94% | 6,419.91 | 6,483.30 | 6,419.91 | 0 |
| Mar 26 2024 | 6,414.02 | 17.30 | 0.27% | 6,397.76 | 6,422.03 | 6,386.00 | 0 |
| Mar 25 2024 | 6,396.72 | -30.12 | -0.47% | 6,419.89 | 6,422.07 | 6,395.22 | 0 |
| Mar 22 2024 | 6,426.84 | -4.43 | -0.07% | 6,432.59 | 6,451.32 | 6,420.12 | 0 |
| Mar 21 2024 | 6,431.27 | 58.17 | 0.91% | 6,374.10 | 6,441.63 | 6,373.21 | 0 |
| Mar 20 2024 | 6,373.10 | -21.27 | -0.33% | 6,401.01 | 6,424.40 | 6,372.47 | 0 |
| Mar 19 2024 | 6,394.37 | -2.39 | -0.04% | 6,378.91 | 6,394.95 | 6,370.05 | 0 |
| Mar 18 2024 | 6,396.76 | 45.04 | 0.71% | 6,360.98 | 6,402.66 | 6,349.22 | 0 |
