Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
G1SK34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 45.75 | 0.00 | 0.00% | 45.75 | 45.75 | 45.75 | 0 |
| May 23 2024 | 45.75 | 0.00 | 0.00% | 45.75 | 45.75 | 45.75 | 0 |
| May 22 2024 | 45.75 | 0.00 | 0.00% | 45.75 | 45.75 | 45.75 | 0 |
| May 21 2024 | 45.75 | 0.20 | 0.44% | 45.75 | 45.75 | 45.75 | 1 |
| May 20 2024 | 45.55 | -1.27 | -2.71% | 45.90 | 45.90 | 45.55 | 107 |
| May 17 2024 | 46.82 | 0.00 | 0.00% | 46.82 | 46.82 | 46.82 | 0 |
| May 16 2024 | 46.82 | 0.00 | 0.00% | 46.82 | 46.82 | 46.82 | 0 |
| May 15 2024 | 46.82 | 0.37 | 0.80% | 47.00 | 47.00 | 46.82 | 4 |
| May 14 2024 | 46.45 | -0.05 | -0.11% | 46.45 | 46.45 | 46.45 | 80 |
| May 13 2024 | 46.50 | 0.00 | 0.00% | 46.50 | 46.50 | 46.50 | 0 |
| May 10 2024 | 46.50 | 0.55 | 1.20% | 46.32 | 46.50 | 46.32 | 62 |
| May 09 2024 | 45.95 | 0.95 | 2.11% | 45.95 | 45.95 | 45.95 | 2 |
| May 08 2024 | 45.00 | 0.40 | 0.90% | 45.00 | 45.00 | 45.00 | 1 |
| May 07 2024 | 44.60 | 0.48 | 1.09% | 44.60 | 44.64 | 44.58 | 1,926 |
| May 06 2024 | 44.12 | 1.56 | 3.67% | 44.14 | 44.14 | 44.12 | 23 |
| May 03 2024 | 42.56 | 0.00 | 0.00% | 42.56 | 42.56 | 42.56 | 0 |
| May 02 2024 | 42.56 | 0.00 | 0.00% | 42.56 | 42.56 | 42.56 | 0 |
| Apr 30 2024 | 42.56 | 0.00 | 0.00% | 42.56 | 42.56 | 42.56 | 0 |
| Apr 29 2024 | 42.56 | 0.48 | 1.14% | 42.56 | 42.56 | 42.56 | 1 |
| Apr 26 2024 | 42.08 | -0.01 | -0.02% | 42.08 | 42.08 | 42.08 | 14 |
| Apr 25 2024 | 42.09 | 0.02 | 0.05% | 42.09 | 42.09 | 42.09 | 11 |
| Apr 24 2024 | 42.07 | 0.07 | 0.17% | 42.07 | 42.07 | 42.07 | 3 |
| Apr 23 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 0 |
| Apr 22 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 0 |
| Apr 19 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 0 |
| Apr 18 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 0 |
| Apr 17 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 0 |
| Apr 16 2024 | 42.00 | -0.02 | -0.05% | 42.24 | 42.24 | 42.00 | 43 |
| Apr 15 2024 | 42.02 | 0.50 | 1.20% | 42.02 | 42.02 | 42.02 | 1 |
| Apr 12 2024 | 41.52 | 0.12 | 0.29% | 42.04 | 42.04 | 41.52 | 4 |
| Apr 11 2024 | 41.40 | 0.00 | 0.00% | 41.40 | 41.40 | 41.40 | 0 |
| Apr 10 2024 | 41.40 | 0.40 | 0.98% | 41.36 | 41.40 | 41.36 | 4 |
| Apr 09 2024 | 41.00 | -0.28 | -0.68% | 40.80 | 41.08 | 40.80 | 8 |
| Apr 08 2024 | 41.28 | -0.36 | -0.86% | 41.28 | 41.28 | 41.28 | 1 |
| Apr 05 2024 | 41.64 | -0.40 | -0.95% | 41.64 | 41.64 | 41.64 | 31 |
| Apr 04 2024 | 42.04 | 0.00 | 0.00% | 42.04 | 42.04 | 42.04 | 0 |
| Apr 03 2024 | 42.04 | -0.08 | -0.19% | 42.12 | 42.12 | 42.04 | 2 |
| Apr 02 2024 | 42.12 | -1.10 | -2.55% | 42.44 | 42.44 | 42.12 | 12 |
| Apr 01 2024 | 43.22 | 0.00 | 0.00% | 43.22 | 43.22 | 43.22 | 0 |
| Mar 28 2024 | 43.22 | 0.46 | 1.08% | 43.24 | 43.24 | 43.22 | 14 |
| Mar 27 2024 | 42.76 | 0.00 | 0.00% | 42.76 | 42.76 | 42.76 | 0 |
| Mar 26 2024 | 42.76 | 0.20 | 0.47% | 42.50 | 42.76 | 42.50 | 16 |
| Mar 25 2024 | 42.56 | 0.58 | 1.38% | 42.48 | 43.16 | 42.36 | 30 |
| Mar 22 2024 | 41.98 | -0.38 | -0.90% | 41.98 | 41.98 | 41.98 | 1 |
| Mar 21 2024 | 42.36 | 0.80 | 1.92% | 42.36 | 42.36 | 42.36 | 2 |
| Mar 20 2024 | 41.56 | -0.49 | -1.17% | 41.56 | 41.56 | 41.56 | 95 |
| Mar 19 2024 | 42.05 | 0.00 | 0.00% | 42.05 | 42.05 | 42.05 | 0 |
| Mar 18 2024 | 42.05 | 0.00 | 0.00% | 42.05 | 42.05 | 42.05 | 0 |
| Mar 15 2024 | 42.05 | -0.74 | -1.73% | 42.88 | 42.88 | 42.05 | 3 |
| Mar 14 2024 | 42.79 | -0.25 | -0.58% | 42.79 | 42.79 | 42.79 | 200 |
| Mar 13 2024 | 43.04 | 0.00 | 0.00% | 43.04 | 43.04 | 43.04 | 0 |
| Mar 12 2024 | 43.04 | 0.36 | 0.84% | 42.84 | 43.04 | 42.84 | 202 |
| Mar 11 2024 | 42.68 | 1.20 | 2.89% | 42.56 | 42.68 | 42.56 | 225 |
| Mar 08 2024 | 41.48 | 0.00 | 0.00% | 41.48 | 41.48 | 41.48 | 0 |
| Mar 07 2024 | 41.48 | 0.00 | 0.00% | 41.48 | 41.48 | 41.48 | 0 |
| Mar 06 2024 | 41.48 | 0.00 | 0.00% | 41.48 | 41.48 | 41.48 | 0 |
| Mar 05 2024 | 41.48 | 0.00 | 0.00% | 41.48 | 41.48 | 41.48 | 0 |
| Mar 04 2024 | 41.48 | 0.00 | 0.00% | 41.48 | 41.48 | 41.48 | 0 |
| Mar 01 2024 | 41.48 | -0.24 | -0.58% | 41.48 | 41.48 | 41.48 | 15 |
| Feb 29 2024 | 41.72 | -0.32 | -0.76% | 42.60 | 42.60 | 41.72 | 51 |
| Feb 28 2024 | 42.04 | -0.21 | -0.50% | 42.04 | 42.04 | 42.04 | 2 |
| Feb 27 2024 | 42.25 | 0.00 | 0.00% | 42.25 | 42.25 | 42.25 | 0 |
| Feb 26 2024 | 42.25 | -0.05 | -0.12% | 42.33 | 42.33 | 42.25 | 401 |
