Register for streaming realtime charts, analysis tools, and prices.
G Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 38.68 | 0.20 | 0.52% | 38.42 | 38.70 | 38.20 | 2,834,358 |
| Sep 19 2024 | 38.48 | 0.15 | 0.39% | 38.87 | 38.87 | 38.10 | 840,503 |
| Sep 18 2024 | 38.33 | -0.22 | -0.57% | 38.55 | 38.67 | 38.05 | 795,920 |
| Sep 17 2024 | 38.55 | -0.45 | -1.15% | 39.07 | 39.235 | 38.35 | 815,945 |
| Sep 16 2024 | 39.00 | -0.29 | -0.74% | 39.20 | 39.56 | 38.74 | 1,175,926 |
| Sep 13 2024 | 39.29 | 0.79 | 2.05% | 38.65 | 39.35 | 38.62 | 1,145,766 |
| Sep 12 2024 | 38.50 | -0.16 | -0.41% | 38.75 | 38.91 | 38.33 | 1,180,565 |
| Sep 11 2024 | 38.66 | -0.22 | -0.57% | 38.51 | 38.69 | 37.83 | 1,268,663 |
| Sep 10 2024 | 38.88 | 0.12 | 0.31% | 38.53 | 39.00 | 38.45 | 1,708,671 |
| Sep 09 2024 | 38.76 | 0.43 | 1.12% | 38.14 | 39.06 | 38.08 | 1,851,623 |
| Sep 06 2024 | 38.33 | 0.13 | 0.34% | 38.20 | 38.825 | 37.90 | 2,540,610 |
| Sep 05 2024 | 38.20 | -0.79 | -2.03% | 38.92 | 39.21 | 38.11 | 1,548,388 |
| Sep 04 2024 | 38.99 | 0.25 | 0.65% | 38.56 | 39.02 | 38.50 | 803,491 |
| Sep 03 2024 | 38.74 | -0.49 | -1.25% | 39.12 | 39.52 | 38.63 | 900,415 |
| Aug 30 2024 | 39.23 | -0.05 | -0.13% | 39.33 | 39.50 | 38.91 | 1,137,946 |
| Aug 29 2024 | 39.28 | 0.12 | 0.31% | 39.31 | 39.65 | 39.115 | 633,453 |
| Aug 28 2024 | 39.16 | -0.29 | -0.74% | 39.32 | 39.77 | 39.09 | 1,116,003 |
| Aug 27 2024 | 39.45 | 0.33 | 0.84% | 39.06 | 39.475 | 38.84 | 816,657 |
| Aug 26 2024 | 39.12 | 0.01 | 0.03% | 39.23 | 39.60 | 39.09 | 922,523 |
| Aug 23 2024 | 39.11 | 0.24 | 0.62% | 39.14 | 39.95 | 38.845 | 851,539 |
| Aug 22 2024 | 38.87 | -0.15 | -0.38% | 39.20 | 39.29 | 38.83 | 948,287 |
| Aug 21 2024 | 39.02 | 0.27 | 0.70% | 38.90 | 39.12 | 38.70 | 774,745 |
| Aug 20 2024 | 38.75 | 0.09 | 0.23% | 38.57 | 38.77 | 38.40 | 1,105,600 |
| Aug 19 2024 | 38.66 | 0.38 | 0.99% | 38.32 | 38.735 | 38.22 | 918,838 |
| Aug 16 2024 | 38.28 | 0.05 | 0.13% | 38.20 | 38.515 | 38.13 | 1,607,867 |
| Aug 15 2024 | 38.23 | 0.66 | 1.76% | 37.90 | 38.37 | 37.72 | 1,072,083 |
| Aug 14 2024 | 37.57 | 0.01 | 0.03% | 37.60 | 37.64 | 37.28 | 902,636 |
| Aug 13 2024 | 37.56 | 1.01 | 2.76% | 36.79 | 37.75 | 36.79 | 1,647,016 |
| Aug 12 2024 | 36.55 | -0.95 | -2.53% | 37.35 | 37.37 | 36.435 | 2,121,735 |
| Aug 09 2024 | 37.50 | 5.10 | 15.74% | 36.36 | 37.742 | 35.415 | 2,566,601 |
| Aug 08 2024 | 32.40 | 0.12 | 0.37% | 32.35 | 32.65 | 32.18 | 1,262,917 |
| Aug 07 2024 | 32.28 | -0.04 | -0.12% | 32.54 | 32.94 | 32.27 | 1,190,458 |
| Aug 06 2024 | 32.32 | -0.15 | -0.46% | 32.44 | 32.85 | 32.22 | 808,951 |
| Aug 05 2024 | 32.47 | -1.38 | -4.08% | 32.50 | 33.03 | 32.29 | 1,347,659 |
| Aug 02 2024 | 33.85 | -0.33 | -0.97% | 33.75 | 33.90 | 33.16 | 768,883 |
| Aug 01 2024 | 34.18 | -0.49 | -1.41% | 34.67 | 34.89 | 33.85 | 892,483 |
| Jul 31 2024 | 34.67 | -0.25 | -0.72% | 34.85 | 35.17 | 34.62 | 739,831 |
| Jul 30 2024 | 34.92 | 0.23 | 0.66% | 34.78 | 35.09 | 34.58 | 823,273 |
| Jul 29 2024 | 34.69 | 0.33 | 0.96% | 34.30 | 34.86 | 34.30 | 1,083,103 |
| Jul 26 2024 | 34.36 | 0.25 | 0.73% | 34.45 | 34.81 | 34.26 | 705,472 |
| Jul 25 2024 | 34.11 | 0.59 | 1.76% | 33.58 | 34.56 | 33.51 | 782,306 |
| Jul 24 2024 | 33.52 | 0.00 | 0.00% | 33.48 | 33.78 | 33.4237 | 918,862 |
| Jul 23 2024 | 33.52 | 0.01 | 0.03% | 33.37 | 33.70 | 33.15 | 753,600 |
| Jul 22 2024 | 33.51 | 0.24 | 0.72% | 33.33 | 33.57 | 33.04 | 622,701 |
| Jul 19 2024 | 33.27 | -0.41 | -1.22% | 33.45 | 33.60 | 32.91 | 942,345 |
| Jul 18 2024 | 33.68 | -0.33 | -0.97% | 33.69 | 34.56 | 33.63 | 1,059,141 |
| Jul 17 2024 | 34.01 | 0.28 | 0.83% | 33.90 | 34.26 | 33.86 | 1,077,314 |
| Jul 16 2024 | 33.73 | 0.75 | 2.27% | 33.21 | 33.89 | 33.03 | 859,826 |
| Jul 15 2024 | 32.98 | 0.53 | 1.63% | 32.57 | 33.21 | 32.54 | 876,093 |
| Jul 12 2024 | 32.45 | 0.58 | 1.82% | 32.03 | 32.67 | 31.94 | 845,595 |
| Jul 11 2024 | 31.87 | 0.83 | 2.67% | 31.42 | 32.08 | 31.34 | 756,151 |
| Jul 10 2024 | 31.04 | 0.08 | 0.26% | 30.96 | 31.08 | 30.38 | 977,764 |
| Jul 09 2024 | 30.96 | -0.36 | -1.15% | 31.80 | 31.80 | 30.89 | 941,592 |
| Jul 08 2024 | 31.32 | 0.27 | 0.87% | 31.29 | 31.51 | 31.11 | 816,843 |
| Jul 05 2024 | 31.05 | -0.78 | -2.45% | 31.61 | 31.74 | 31.03 | 2,005,141 |
| Jul 03 2024 | 31.83 | 0.03 | 0.09% | 31.85 | 32.045 | 31.6105 | 460,049 |
| Jul 02 2024 | 31.80 | -0.24 | -0.75% | 32.01 | 32.06 | 31.59 | 1,047,613 |
| Jul 01 2024 | 32.04 | 0.05 | 0.16% | 32.19 | 32.45 | 31.90 | 1,055,970 |
| Jun 28 2024 | 31.99 | 0.00 | 0.00% | 31.99 | 31.99 | 31.99 | 0 |
| Jun 27 2024 | 31.99 | 0.18 | 0.57% | 31.94 | 32.06 | 31.71 | 1,593,022 |
| Jun 26 2024 | 31.81 | 0.04 | 0.13% | 31.55 | 31.91 | 31.49 | 961,412 |
| Jun 25 2024 | 31.77 | -0.26 | -0.81% | 32.01 | 32.24 | 31.35 | 944,740 |
