Register for real-time alerts, custom portfolio, and market movers
5GTK11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 104.79 | 3.09 | 3.04% | 101.70 | 105.14 | 101.70 | 5,813 |
| Jun 11 2024 | 101.70 | 0.48 | 0.47% | 101.22 | 102.41 | 100.56 | 1,558 |
| Jun 10 2024 | 101.22 | 1.05 | 1.05% | 100.75 | 101.45 | 100.75 | 1,953 |
| Jun 07 2024 | 100.17 | 1.05 | 1.06% | 99.12 | 100.17 | 99.01 | 147 |
| Jun 06 2024 | 99.12 | -1.43 | -1.42% | 100.55 | 100.55 | 99.06 | 92 |
| Jun 05 2024 | 100.55 | 2.49 | 2.54% | 98.06 | 100.55 | 98.06 | 247 |
| Jun 04 2024 | 98.06 | 0.72 | 0.74% | 97.34 | 98.27 | 97.34 | 247 |
| Jun 03 2024 | 97.34 | -0.40 | -0.41% | 99.29 | 99.29 | 96.81 | 286 |
| May 31 2024 | 97.74 | 0.11 | 0.11% | 97.63 | 97.74 | 95.83 | 673 |
| May 29 2024 | 97.63 | 0.16 | 0.16% | 98.70 | 98.70 | 97.15 | 408 |
| May 28 2024 | 97.47 | -3.52 | -3.49% | 99.00 | 99.00 | 96.79 | 647 |
| May 27 2024 | 100.99 | 4.30 | 4.45% | 96.69 | 101.00 | 96.69 | 258 |
| May 24 2024 | 96.69 | 1.65 | 1.74% | 95.04 | 96.69 | 95.04 | 1,449 |
| May 23 2024 | 95.04 | -0.93 | -0.97% | 96.46 | 96.46 | 95.04 | 700 |
| May 22 2024 | 95.97 | 1.25 | 1.32% | 95.96 | 96.19 | 95.53 | 358 |
| May 21 2024 | 94.72 | 0.14 | 0.15% | 94.58 | 94.72 | 93.79 | 840 |
| May 20 2024 | 94.58 | 0.59 | 0.63% | 93.99 | 94.92 | 93.99 | 1,186 |
| May 17 2024 | 93.99 | -0.94 | -0.99% | 94.93 | 94.93 | 93.69 | 460 |
| May 16 2024 | 94.93 | 0.37 | 0.39% | 94.81 | 95.40 | 94.56 | 285 |
| May 15 2024 | 94.56 | 1.65 | 1.78% | 92.93 | 94.81 | 92.93 | 300 |
| May 14 2024 | 92.91 | 0.95 | 1.03% | 91.96 | 92.91 | 91.96 | 114 |
| May 13 2024 | 91.96 | 0.31 | 0.34% | 92.06 | 92.79 | 91.65 | 152 |
| May 10 2024 | 91.65 | 0.72 | 0.79% | 91.33 | 91.65 | 91.33 | 117 |
| May 09 2024 | 90.93 | 0.78 | 0.87% | 91.21 | 91.21 | 90.93 | 505 |
| May 08 2024 | 90.15 | 1.08 | 1.21% | 89.42 | 90.15 | 89.42 | 216 |
| May 07 2024 | 89.07 | -0.44 | -0.49% | 89.51 | 89.51 | 89.07 | 189 |
| May 06 2024 | 89.51 | 1.10 | 1.24% | 89.35 | 89.51 | 89.05 | 1,705 |
| May 03 2024 | 88.41 | 0.53 | 0.60% | 87.88 | 88.74 | 87.88 | 72 |
| May 02 2024 | 87.88 | -1.97 | -2.19% | 89.85 | 89.85 | 86.90 | 507 |
| Apr 30 2024 | 89.85 | -0.31 | -0.34% | 89.85 | 89.85 | 89.85 | 103 |
| Apr 29 2024 | 90.16 | 0.52 | 0.58% | 89.64 | 90.16 | 89.64 | 58 |
| Apr 26 2024 | 89.64 | 0.15 | 0.17% | 89.49 | 89.76 | 89.49 | 238 |
| Apr 25 2024 | 89.49 | 0.68 | 0.77% | 89.47 | 89.72 | 89.47 | 119 |
| Apr 24 2024 | 88.81 | 0.95 | 1.08% | 87.86 | 88.81 | 87.86 | 39 |
| Apr 23 2024 | 87.86 | 0.97 | 1.12% | 87.65 | 87.86 | 87.65 | 7 |
| Apr 22 2024 | 86.89 | 0.32 | 0.37% | 86.64 | 87.32 | 86.57 | 154 |
| Apr 19 2024 | 86.57 | -2.81 | -3.14% | 89.00 | 89.00 | 86.43 | 54 |
| Apr 18 2024 | 89.38 | -0.41 | -0.46% | 89.73 | 89.73 | 89.38 | 6 |
| Apr 17 2024 | 89.79 | -2.07 | -2.25% | 91.48 | 91.48 | 89.79 | 961 |
| Apr 16 2024 | 91.86 | 1.57 | 1.74% | 90.29 | 91.93 | 90.29 | 108 |
| Apr 15 2024 | 90.29 | -0.24 | -0.27% | 90.53 | 92.21 | 90.29 | 332 |
| Apr 12 2024 | 90.53 | -1.97 | -2.13% | 91.95 | 91.95 | 90.53 | 366 |
| Apr 11 2024 | 92.50 | 1.64 | 1.80% | 90.86 | 92.50 | 90.86 | 29 |
| Apr 10 2024 | 90.86 | -0.42 | -0.46% | 91.28 | 91.28 | 90.43 | 142 |
| Apr 09 2024 | 91.28 | -0.92 | -1.00% | 92.40 | 92.40 | 90.45 | 134 |
| Apr 08 2024 | 92.20 | 0.35 | 0.38% | 91.85 | 92.20 | 91.01 | 260 |
| Apr 05 2024 | 91.85 | 1.02 | 1.12% | 90.83 | 92.01 | 90.83 | 199 |
| Apr 04 2024 | 90.83 | -1.38 | -1.50% | 92.21 | 92.71 | 90.83 | 145 |
| Apr 03 2024 | 92.21 | 0.01 | 0.01% | 92.61 | 92.61 | 92.20 | 408 |
| Apr 02 2024 | 92.20 | 0.05 | 0.05% | 92.15 | 92.20 | 91.29 | 112 |
| Apr 01 2024 | 92.15 | 0.00 | 0.00% | 92.15 | 93.40 | 92.15 | 684 |
| Mar 28 2024 | 92.15 | 0.72 | 0.79% | 91.90 | 92.15 | 91.65 | 115 |
| Mar 27 2024 | 91.43 | 0.64 | 0.70% | 90.79 | 91.43 | 90.79 | 100 |
| Mar 26 2024 | 90.79 | -0.41 | -0.45% | 91.20 | 91.61 | 90.79 | 3,099 |
| Mar 25 2024 | 91.20 | -0.75 | -0.82% | 91.95 | 91.95 | 91.07 | 213 |
| Mar 22 2024 | 91.95 | 0.14 | 0.15% | 91.81 | 92.24 | 91.76 | 383 |
| Mar 21 2024 | 91.81 | 0.89 | 0.98% | 90.92 | 92.64 | 90.92 | 313 |
| Mar 20 2024 | 90.92 | 0.09 | 0.10% | 90.83 | 90.92 | 90.01 | 1,069 |
| Mar 19 2024 | 90.83 | -0.38 | -0.42% | 91.21 | 91.21 | 89.90 | 784 |
| Mar 18 2024 | 91.21 | 0.85 | 0.94% | 90.36 | 91.42 | 90.36 | 74 |
| Mar 15 2024 | 90.36 | -0.40 | -0.44% | 90.75 | 90.76 | 90.36 | 300 |
