Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GSCDG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 5,780.41 | 4.51 | 0.08% | 5,784.34 | 5,789.28 | 5,737.43 | 0 |
| Jun 13 2024 | 5,775.90 | -23.23 | -0.40% | 5,791.36 | 5,794.89 | 5,763.75 | 0 |
| Jun 12 2024 | 5,799.13 | 33.06 | 0.57% | 5,785.36 | 5,812.02 | 5,772.62 | 0 |
| Jun 11 2024 | 5,766.07 | -28.72 | -0.50% | 5,808.01 | 5,815.93 | 5,750.73 | 0 |
| Jun 10 2024 | 5,794.79 | -9.88 | -0.17% | 5,773.31 | 5,797.03 | 5,769.26 | 0 |
| Jun 07 2024 | 5,804.67 | 29.48 | 0.51% | 5,781.01 | 5,813.74 | 5,758.01 | 0 |
| Jun 06 2024 | 5,775.19 | 32.88 | 0.57% | 5,757.80 | 5,789.98 | 5,757.80 | 0 |
| Jun 05 2024 | 5,742.31 | 54.19 | 0.95% | 5,704.00 | 5,748.45 | 5,704.00 | 0 |
| Jun 04 2024 | 5,688.12 | 1.78 | 0.03% | 5,710.09 | 5,712.04 | 5,681.83 | 0 |
| Jun 03 2024 | 5,686.34 | 38.09 | 0.67% | 5,695.79 | 5,736.39 | 5,685.40 | 0 |
| May 31 2024 | 5,648.25 | -31.46 | -0.55% | 5,670.42 | 5,676.28 | 5,645.31 | 0 |
| May 30 2024 | 5,679.71 | -35.86 | -0.63% | 5,709.14 | 5,717.07 | 5,671.70 | 0 |
| May 29 2024 | 5,715.57 | -33.04 | -0.57% | 5,750.33 | 5,750.33 | 5,694.68 | 0 |
| May 28 2024 | 5,748.61 | -24.11 | -0.42% | 5,773.45 | 5,779.55 | 5,743.50 | 0 |
| May 27 2024 | 5,772.72 | 4.57 | 0.08% | 5,767.56 | 5,774.72 | 5,765.53 | 0 |
| May 24 2024 | 5,768.15 | -33.25 | -0.57% | 5,770.71 | 5,776.98 | 5,749.73 | 0 |
| May 23 2024 | 5,801.40 | 5.26 | 0.09% | 5,791.85 | 5,808.42 | 5,786.18 | 0 |
| May 22 2024 | 5,796.14 | 4.66 | 0.08% | 5,794.93 | 5,803.45 | 5,782.44 | 0 |
| May 21 2024 | 5,791.48 | -5.13 | -0.09% | 5,787.83 | 5,795.15 | 5,771.80 | 0 |
| May 20 2024 | 5,796.61 | 12.23 | 0.21% | 5,786.12 | 5,805.34 | 5,786.12 | 0 |
| May 17 2024 | 5,784.38 | -10.25 | -0.18% | 5,786.89 | 5,791.20 | 5,776.94 | 0 |
| May 16 2024 | 5,794.63 | 19.76 | 0.34% | 5,790.79 | 5,801.74 | 5,785.20 | 0 |
| May 15 2024 | 5,774.87 | 43.54 | 0.76% | 5,745.46 | 5,775.72 | 5,741.33 | 0 |
| May 14 2024 | 5,731.33 | -3.10 | -0.05% | 5,728.70 | 5,739.62 | 5,724.63 | 0 |
| May 13 2024 | 5,734.43 | 3.40 | 0.06% | 5,737.36 | 5,742.95 | 5,724.54 | 0 |
| May 10 2024 | 5,731.03 | 27.80 | 0.49% | 5,709.35 | 5,741.22 | 5,709.35 | 0 |
| May 09 2024 | 5,703.23 | 1.40 | 0.02% | 5,704.32 | 5,712.84 | 5,697.85 | 0 |
| May 08 2024 | 5,701.83 | 4.30 | 0.08% | 5,693.82 | 5,710.34 | 5,691.10 | 0 |
| May 07 2024 | 5,697.53 | 53.53 | 0.95% | 5,660.11 | 5,698.85 | 5,660.11 | 0 |
| May 06 2024 | 5,644.00 | 29.63 | 0.53% | 5,617.97 | 5,648.74 | 5,617.97 | 0 |
| May 03 2024 | 5,614.37 | 33.89 | 0.61% | 5,600.56 | 5,624.01 | 5,590.30 | 0 |
| May 02 2024 | 5,580.48 | -29.26 | -0.52% | 5,585.93 | 5,601.02 | 5,570.17 | 0 |
| Apr 30 2024 | 5,609.74 | -23.91 | -0.42% | 5,636.13 | 5,640.84 | 5,603.79 | 0 |
| Apr 29 2024 | 5,633.65 | -21.01 | -0.37% | 5,658.06 | 5,672.03 | 5,629.78 | 0 |
| Apr 26 2024 | 5,654.66 | 63.16 | 1.13% | 5,601.81 | 5,666.68 | 5,601.81 | 0 |
| Apr 25 2024 | 5,591.50 | -50.41 | -0.89% | 5,653.61 | 5,659.84 | 5,568.07 | 0 |
| Apr 24 2024 | 5,641.91 | -13.60 | -0.24% | 5,655.05 | 5,662.97 | 5,637.06 | 0 |
| Apr 23 2024 | 5,655.51 | 55.66 | 0.99% | 5,609.60 | 5,659.49 | 5,609.60 | 0 |
| Apr 22 2024 | 5,599.85 | 43.18 | 0.78% | 5,552.85 | 5,607.02 | 5,552.85 | 0 |
| Apr 19 2024 | 5,556.67 | -35.01 | -0.63% | 5,579.29 | 5,579.29 | 5,554.37 | 0 |
| Apr 18 2024 | 5,591.68 | 24.15 | 0.43% | 5,570.08 | 5,604.68 | 5,563.78 | 0 |
| Apr 17 2024 | 5,567.53 | -23.80 | -0.43% | 5,582.42 | 5,619.98 | 5,567.51 | 0 |
| Apr 16 2024 | 5,591.33 | -62.20 | -1.10% | 5,624.36 | 5,624.36 | 5,573.95 | 0 |
| Apr 15 2024 | 5,653.53 | 5.36 | 0.09% | 5,645.52 | 5,702.28 | 5,645.52 | 0 |
| Apr 12 2024 | 5,648.17 | -11.96 | -0.21% | 5,680.97 | 5,701.64 | 5,641.59 | 0 |
| Apr 11 2024 | 5,660.13 | -10.34 | -0.18% | 5,667.35 | 5,670.67 | 5,634.52 | 0 |
| Apr 10 2024 | 5,670.47 | 12.81 | 0.23% | 5,670.79 | 5,687.37 | 5,645.99 | 0 |
| Apr 09 2024 | 5,657.66 | -21.30 | -0.38% | 5,680.66 | 5,680.66 | 5,631.23 | 0 |
| Apr 08 2024 | 5,678.96 | 0.04 | 0.00% | 5,677.74 | 5,697.53 | 5,675.75 | 0 |
| Apr 05 2024 | 5,678.92 | -48.86 | -0.85% | 5,660.57 | 5,680.61 | 5,617.14 | 0 |
| Apr 04 2024 | 5,727.78 | 0.51 | 0.01% | 5,718.70 | 5,738.54 | 5,713.26 | 0 |
| Apr 03 2024 | 5,727.27 | -2.79 | -0.05% | 5,742.43 | 5,753.78 | 5,724.97 | 0 |
| Apr 02 2024 | 5,730.06 | -62.58 | -1.08% | 5,795.31 | 5,805.51 | 5,723.13 | 0 |
| Mar 28 2024 | 5,792.64 | 27.73 | 0.48% | 5,780.89 | 5,798.84 | 5,780.89 | 0 |
| Mar 27 2024 | 5,764.91 | 12.57 | 0.22% | 5,743.79 | 5,786.49 | 5,743.61 | 0 |
| Mar 26 2024 | 5,752.34 | 21.91 | 0.38% | 5,727.12 | 5,756.66 | 5,726.86 | 0 |
| Mar 25 2024 | 5,730.43 | -33.34 | -0.58% | 5,751.69 | 5,753.77 | 5,721.16 | 0 |
| Mar 22 2024 | 5,763.77 | 4.38 | 0.08% | 5,747.58 | 5,764.86 | 5,742.08 | 0 |
| Mar 21 2024 | 5,759.39 | 64.75 | 1.14% | 5,726.77 | 5,766.55 | 5,725.31 | 0 |
| Mar 20 2024 | 5,694.64 | -16.59 | -0.29% | 5,715.29 | 5,715.29 | 5,694.57 | 0 |
| Mar 19 2024 | 5,711.23 | 17.58 | 0.31% | 5,685.60 | 5,714.74 | 5,685.60 | 0 |
