Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GREG5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1,467.25 | -6.63 | -0.45% | 1,473.36 | 1,475.54 | 1,458.88 | 0 |
| Jun 06 2024 | 1,473.88 | 8.70 | 0.59% | 1,465.78 | 1,475.14 | 1,465.78 | 0 |
| Jun 05 2024 | 1,465.18 | 12.43 | 0.86% | 1,453.34 | 1,470.83 | 1,453.34 | 0 |
| Jun 04 2024 | 1,452.75 | -9.57 | -0.65% | 1,461.42 | 1,461.42 | 1,446.74 | 0 |
| Jun 03 2024 | 1,462.32 | 3.60 | 0.25% | 1,460.42 | 1,472.15 | 1,460.42 | 0 |
| May 31 2024 | 1,458.72 | 0.51 | 0.03% | 1,458.70 | 1,460.36 | 1,453.17 | 0 |
| May 30 2024 | 1,458.21 | 7.94 | 0.55% | 1,449.15 | 1,459.17 | 1,445.92 | 0 |
| May 29 2024 | 1,450.27 | -19.08 | -1.30% | 1,468.92 | 1,468.92 | 1,447.98 | 0 |
| May 28 2024 | 1,469.35 | -6.29 | -0.43% | 1,475.75 | 1,479.79 | 1,466.33 | 0 |
| May 27 2024 | 1,475.64 | 5.44 | 0.37% | 1,469.97 | 1,475.64 | 1,468.47 | 0 |
| May 24 2024 | 1,470.20 | -2.83 | -0.19% | 1,472.12 | 1,472.12 | 1,459.01 | 0 |
| May 23 2024 | 1,473.03 | -1.27 | -0.09% | 1,474.21 | 1,478.40 | 1,469.56 | 0 |
| May 22 2024 | 1,474.30 | -3.39 | -0.23% | 1,478.24 | 1,478.24 | 1,471.65 | 0 |
| May 21 2024 | 1,477.69 | -3.48 | -0.23% | 1,483.17 | 1,483.17 | 1,470.12 | 0 |
| May 20 2024 | 1,481.17 | 4.00 | 0.27% | 1,480.92 | 1,484.00 | 1,478.65 | 0 |
| May 17 2024 | 1,477.17 | 0.63 | 0.04% | 1,475.35 | 1,477.95 | 1,470.90 | 0 |
| May 16 2024 | 1,476.54 | -5.96 | -0.40% | 1,482.72 | 1,482.72 | 1,475.68 | 0 |
| May 15 2024 | 1,482.50 | 7.47 | 0.51% | 1,475.51 | 1,483.62 | 1,475.51 | 0 |
| May 14 2024 | 1,475.03 | 6.10 | 0.42% | 1,468.47 | 1,476.46 | 1,468.31 | 0 |
| May 13 2024 | 1,468.93 | 0.12 | 0.01% | 1,468.28 | 1,470.38 | 1,464.74 | 0 |
| May 10 2024 | 1,468.81 | 7.80 | 0.53% | 1,461.52 | 1,473.64 | 1,461.52 | 0 |
| May 09 2024 | 1,461.01 | 5.29 | 0.36% | 1,455.91 | 1,461.97 | 1,451.63 | 0 |
| May 08 2024 | 1,455.72 | 8.65 | 0.60% | 1,448.57 | 1,458.03 | 1,448.57 | 0 |
| May 07 2024 | 1,447.07 | 21.98 | 1.54% | 1,425.40 | 1,447.46 | 1,425.40 | 0 |
| May 06 2024 | 1,425.09 | 10.12 | 0.72% | 1,417.32 | 1,429.45 | 1,416.63 | 0 |
| May 03 2024 | 1,414.97 | 1.97 | 0.14% | 1,414.85 | 1,425.41 | 1,412.87 | 0 |
| May 02 2024 | 1,413.00 | -0.61 | -0.04% | 1,415.33 | 1,417.92 | 1,412.29 | 0 |
| Apr 30 2024 | 1,413.61 | -11.71 | -0.82% | 1,425.80 | 1,429.56 | 1,412.10 | 0 |
| Apr 29 2024 | 1,425.32 | -1.25 | -0.09% | 1,428.49 | 1,433.82 | 1,425.32 | 0 |
| Apr 26 2024 | 1,426.57 | 16.34 | 1.16% | 1,413.62 | 1,429.70 | 1,413.62 | 0 |
| Apr 25 2024 | 1,410.23 | -10.27 | -0.72% | 1,420.57 | 1,421.50 | 1,399.51 | 0 |
| Apr 24 2024 | 1,420.50 | -5.18 | -0.36% | 1,427.37 | 1,430.23 | 1,418.51 | 0 |
| Apr 23 2024 | 1,425.68 | 17.52 | 1.24% | 1,410.38 | 1,426.87 | 1,410.38 | 0 |
| Apr 22 2024 | 1,408.16 | 11.67 | 0.84% | 1,398.07 | 1,409.91 | 1,398.07 | 0 |
| Apr 19 2024 | 1,396.49 | 1.12 | 0.08% | 1,392.41 | 1,397.26 | 1,382.92 | 0 |
| Apr 18 2024 | 1,395.37 | 12.16 | 0.88% | 1,384.15 | 1,396.86 | 1,384.15 | 0 |
| Apr 17 2024 | 1,383.21 | 6.03 | 0.44% | 1,376.67 | 1,394.17 | 1,376.67 | 0 |
| Apr 16 2024 | 1,377.18 | -18.00 | -1.29% | 1,393.67 | 1,393.67 | 1,373.56 | 0 |
| Apr 15 2024 | 1,395.18 | 1.28 | 0.09% | 1,393.85 | 1,407.41 | 1,392.93 | 0 |
| Apr 12 2024 | 1,393.90 | 0.44 | 0.03% | 1,396.87 | 1,408.92 | 1,389.52 | 0 |
| Apr 11 2024 | 1,393.46 | -8.52 | -0.61% | 1,402.42 | 1,405.89 | 1,386.40 | 0 |
| Apr 10 2024 | 1,401.98 | -2.67 | -0.19% | 1,405.94 | 1,413.82 | 1,393.14 | 0 |
| Apr 09 2024 | 1,404.65 | -9.77 | -0.69% | 1,413.76 | 1,414.88 | 1,403.03 | 0 |
| Apr 08 2024 | 1,414.42 | 6.42 | 0.46% | 1,408.67 | 1,417.04 | 1,405.92 | 0 |
| Apr 05 2024 | 1,408.00 | -16.44 | -1.15% | 1,419.72 | 1,419.72 | 1,402.29 | 0 |
| Apr 04 2024 | 1,424.44 | 1.35 | 0.09% | 1,423.12 | 1,428.02 | 1,422.21 | 0 |
| Apr 03 2024 | 1,423.09 | 5.06 | 0.36% | 1,417.94 | 1,424.84 | 1,417.94 | 0 |
| Apr 02 2024 | 1,418.03 | -13.20 | -0.92% | 1,429.62 | 1,437.01 | 1,416.93 | 0 |
| Mar 28 2024 | 1,431.23 | -0.38 | -0.03% | 1,434.46 | 1,435.53 | 1,431.23 | 0 |
| Mar 27 2024 | 1,431.61 | 7.67 | 0.54% | 1,424.37 | 1,433.69 | 1,424.13 | 0 |
| Mar 26 2024 | 1,423.94 | 8.78 | 0.62% | 1,415.08 | 1,424.69 | 1,414.77 | 0 |
| Mar 25 2024 | 1,415.16 | -1.03 | -0.07% | 1,415.39 | 1,417.45 | 1,409.54 | 0 |
| Mar 22 2024 | 1,416.19 | -0.21 | -0.01% | 1,415.08 | 1,418.84 | 1,413.00 | 0 |
| Mar 21 2024 | 1,416.40 | 6.78 | 0.48% | 1,410.65 | 1,421.35 | 1,409.99 | 0 |
| Mar 20 2024 | 1,409.62 | -3.47 | -0.25% | 1,413.17 | 1,413.17 | 1,404.70 | 0 |
| Mar 19 2024 | 1,413.09 | 6.25 | 0.44% | 1,407.03 | 1,413.56 | 1,404.92 | 0 |
| Mar 18 2024 | 1,406.84 | -3.82 | -0.27% | 1,410.76 | 1,413.33 | 1,404.02 | 0 |
| Mar 15 2024 | 1,410.66 | 0.65 | 0.05% | 1,409.65 | 1,418.55 | 1,409.36 | 0 |
| Mar 14 2024 | 1,410.01 | -4.28 | -0.30% | 1,414.81 | 1,421.06 | 1,408.41 | 0 |
| Mar 13 2024 | 1,414.29 | 6.79 | 0.48% | 1,407.46 | 1,418.31 | 1,407.46 | 0 |
| Mar 12 2024 | 1,407.50 | 12.24 | 0.88% | 1,395.89 | 1,408.37 | 1,395.51 | 0 |
| Mar 11 2024 | 1,395.26 | -3.63 | -0.26% | 1,398.31 | 1,398.31 | 1,389.99 | 0 |
