Register for streaming realtime charts, analysis tools, and prices.
CG1G Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 320.85 | -5.50 | -1.69% | 326.65 | 326.65 | 320.15 | 3,573 |
| Jun 13 2024 | 326.35 | -5.70 | -1.72% | 331.00 | 331.85 | 325.15 | 896 |
| Jun 12 2024 | 332.05 | 4.45 | 1.36% | 328.60 | 332.60 | 328.60 | 1,589 |
| Jun 11 2024 | 327.60 | -2.45 | -0.74% | 329.80 | 330.30 | 326.00 | 1,787 |
| Jun 10 2024 | 330.05 | -0.70 | -0.21% | 328.15 | 330.05 | 328.15 | 89 |
| Jun 07 2024 | 330.75 | -1.05 | -0.32% | 332.15 | 332.15 | 328.40 | 1,244 |
| Jun 06 2024 | 331.80 | -0.05 | -0.02% | 332.20 | 334.90 | 331.75 | 813 |
| Jun 05 2024 | 331.85 | 2.70 | 0.82% | 330.05 | 332.35 | 329.70 | 565 |
| Jun 04 2024 | 329.15 | -1.90 | -0.57% | 331.25 | 331.25 | 327.50 | 809 |
| Jun 03 2024 | 331.05 | 0.90 | 0.27% | 332.80 | 333.30 | 330.30 | 914 |
| May 31 2024 | 330.15 | 0.30 | 0.09% | 329.80 | 330.15 | 328.75 | 110 |
| May 30 2024 | 329.85 | -0.40 | -0.12% | 328.20 | 330.45 | 327.65 | 404 |
| May 29 2024 | 330.25 | -2.35 | -0.71% | 331.90 | 332.30 | 329.00 | 1,813 |
| May 28 2024 | 332.60 | -2.25 | -0.67% | 334.85 | 336.15 | 332.35 | 1,170 |
| May 27 2024 | 334.85 | 1.65 | 0.50% | 333.40 | 335.00 | 332.70 | 298 |
| May 24 2024 | 333.20 | 1.50 | 0.45% | 331.60 | 333.20 | 330.10 | 178 |
| May 23 2024 | 331.70 | 0.25 | 0.08% | 333.20 | 334.40 | 331.70 | 770 |
| May 22 2024 | 331.45 | -2.80 | -0.84% | 334.40 | 334.40 | 331.45 | 338 |
| May 21 2024 | 334.25 | -0.40 | -0.12% | 333.50 | 334.25 | 332.80 | 785 |
| May 20 2024 | 334.65 | 1.05 | 0.31% | 334.20 | 335.20 | 334.00 | 1,177 |
| May 17 2024 | 333.60 | 0.40 | 0.12% | 332.90 | 333.80 | 332.10 | 9,513 |
| May 16 2024 | 333.20 | -3.55 | -1.05% | 336.40 | 336.75 | 333.05 | 297 |
| May 15 2024 | 336.75 | 2.75 | 0.82% | 334.85 | 337.00 | 334.60 | 1,016 |
| May 14 2024 | 334.00 | -0.50 | -0.15% | 334.45 | 334.50 | 333.50 | 21,982 |
| May 13 2024 | 334.50 | -0.55 | -0.16% | 335.25 | 335.60 | 333.95 | 839 |
| May 10 2024 | 335.05 | 1.55 | 0.46% | 334.55 | 336.35 | 334.05 | 1,293 |
| May 09 2024 | 333.50 | 2.90 | 0.88% | 330.55 | 333.65 | 330.55 | 1,600 |
| May 08 2024 | 330.60 | 1.30 | 0.39% | 329.55 | 331.30 | 329.30 | 888 |
| May 07 2024 | 329.30 | 3.70 | 1.14% | 325.15 | 329.75 | 325.15 | 6,997 |
| May 06 2024 | 325.60 | 3.35 | 1.04% | 322.50 | 325.65 | 322.10 | 1,147 |
| May 03 2024 | 322.25 | 2.05 | 0.64% | 321.25 | 322.50 | 320.20 | 292 |
| May 02 2024 | 320.20 | -0.40 | -0.12% | 321.35 | 321.50 | 319.85 | 1,485 |
| Apr 30 2024 | 320.60 | -3.05 | -0.94% | 324.05 | 324.40 | 320.50 | 2,406 |
| Apr 29 2024 | 323.65 | -1.20 | -0.37% | 326.30 | 326.35 | 323.65 | 1,184 |
| Apr 26 2024 | 324.85 | 3.90 | 1.22% | 322.20 | 325.55 | 322.20 | 2,307 |
| Apr 25 2024 | 320.95 | -2.60 | -0.80% | 322.95 | 322.95 | 318.95 | 1,879 |
| Apr 24 2024 | 323.55 | -1.40 | -0.43% | 326.00 | 326.30 | 323.05 | 819 |
| Apr 23 2024 | 324.95 | 3.70 | 1.15% | 321.25 | 325.00 | 321.25 | 1,307 |
| Apr 22 2024 | 321.25 | 3.70 | 1.17% | 318.60 | 321.75 | 317.95 | 622 |
| Apr 19 2024 | 317.55 | -0.55 | -0.17% | 314.25 | 318.00 | 314.25 | 1,246 |
| Apr 18 2024 | 318.10 | -0.15 | -0.05% | 319.15 | 319.75 | 317.30 | 626 |
| Apr 17 2024 | 318.25 | -0.10 | -0.03% | 318.15 | 320.45 | 317.40 | 562 |
| Apr 16 2024 | 318.35 | -2.25 | -0.70% | 318.95 | 319.45 | 317.05 | 3,848 |
| Apr 15 2024 | 320.60 | 1.10 | 0.34% | 321.65 | 325.55 | 320.55 | 1,659 |
| Apr 12 2024 | 319.50 | -3.35 | -1.04% | 323.15 | 325.20 | 319.35 | 4,296 |
| Apr 11 2024 | 322.85 | -0.65 | -0.20% | 324.15 | 324.15 | 319.90 | 4,529 |
| Apr 10 2024 | 323.50 | -1.00 | -0.31% | 324.85 | 326.50 | 322.15 | 864 |
| Apr 09 2024 | 324.50 | -3.05 | -0.93% | 327.00 | 327.45 | 323.45 | 7,947 |
| Apr 08 2024 | 327.55 | 2.35 | 0.72% | 325.50 | 328.10 | 325.20 | 999 |
| Apr 05 2024 | 325.20 | -0.15 | -0.05% | 325.40 | 325.85 | 323.85 | 1,180 |
| Apr 04 2024 | 325.35 | -3.45 | -1.05% | 328.75 | 329.85 | 325.35 | 938 |
| Apr 03 2024 | 328.80 | 1.65 | 0.50% | 327.00 | 329.10 | 327.00 | 980 |
| Apr 02 2024 | 327.15 | -4.05 | -1.22% | 331.05 | 332.65 | 327.05 | 3,488 |
| Mar 28 2024 | 331.20 | -0.70 | -0.21% | 331.35 | 331.75 | 330.75 | 1,807 |
| Mar 27 2024 | 331.90 | 3.05 | 0.93% | 329.40 | 331.95 | 328.95 | 5,690 |
| Mar 26 2024 | 328.85 | 1.80 | 0.55% | 327.25 | 329.50 | 326.90 | 729 |
| Mar 25 2024 | 327.05 | 0.80 | 0.25% | 326.55 | 327.15 | 325.80 | 1,154 |
| Mar 22 2024 | 326.25 | 1.15 | 0.35% | 325.00 | 326.60 | 325.00 | 998 |
| Mar 21 2024 | 325.10 | 0.45 | 0.14% | 325.50 | 325.80 | 323.40 | 946 |
| Mar 20 2024 | 324.65 | 2.60 | 0.81% | 322.35 | 324.80 | 321.70 | 515 |
| Mar 19 2024 | 322.05 | 1.20 | 0.37% | 320.65 | 322.05 | 320.65 | 677 |
| Mar 18 2024 | 320.85 | -1.00 | -0.31% | 322.05 | 322.50 | 320.55 | 13,809 |
