Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
2GS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 2,651.55 | -2.40 | -0.09% | 2,650.20 | 2,655.35 | 2,638.80 | 1 |
| May 30 2024 | 2,653.95 | -22.65 | -0.85% | 2,650.40 | 2,941.90 | 2,435.55 | 255 |
| May 29 2024 | 2,676.60 | -73.25 | -2.66% | 2,681.10 | 2,940.40 | 2,352.90 | 3 |
| May 28 2024 | 2,749.85 | -14.45 | -0.52% | 2,749.85 | 2,749.85 | 2,749.85 | 0 |
| May 24 2024 | 2,764.30 | 18.65 | 0.68% | 2,786.80 | 2,786.80 | 2,762.50 | 10 |
| May 23 2024 | 2,745.65 | -58.30 | -2.08% | 2,741.20 | 2,998.90 | 2,593.70 | 14 |
| May 22 2024 | 2,803.95 | -52.80 | -1.85% | 2,803.95 | 2,803.95 | 2,803.95 | 156 |
| May 21 2024 | 2,856.75 | -12.85 | -0.45% | 2,856.75 | 2,856.75 | 2,856.75 | 2 |
| May 20 2024 | 2,869.60 | 46.00 | 1.63% | 2,760.90 | 3,228.15 | 2,523.10 | 455 |
| May 17 2024 | 2,823.60 | -2.80 | -0.10% | 2,823.60 | 2,823.60 | 2,823.60 | 0 |
| May 16 2024 | 2,826.40 | 27.15 | 0.97% | 2,792.20 | 2,836.65 | 2,784.80 | 206 |
| May 15 2024 | 2,799.25 | 30.95 | 1.12% | 2,805.00 | 2,805.00 | 2,793.20 | 301 |
| May 14 2024 | 2,768.30 | 45.20 | 1.66% | 2,662.20 | 3,043.50 | 2,382.15 | 16 |
| May 13 2024 | 2,723.10 | -15.80 | -0.58% | 2,723.10 | 2,723.10 | 2,723.10 | 0 |
| May 10 2024 | 2,738.90 | 64.40 | 2.41% | 2,743.70 | 2,769.90 | 2,726.75 | 31 |
| May 09 2024 | 2,674.50 | 69.85 | 2.68% | 2,632.40 | 2,686.05 | 2,616.25 | 9 |
| May 08 2024 | 2,604.65 | -10.75 | -0.41% | 2,602.50 | 2,609.80 | 2,585.20 | 3 |
| May 07 2024 | 2,615.40 | 80.50 | 3.18% | 2,522.90 | 2,837.45 | 2,520.55 | 16 |
| May 03 2024 | 2,534.90 | 95.70 | 3.92% | 2,534.90 | 2,534.90 | 2,534.90 | 0 |
| May 02 2024 | 2,439.20 | 25.40 | 1.05% | 2,450.00 | 2,453.90 | 2,436.00 | 2 |
| May 01 2024 | 2,413.80 | -10.35 | -0.43% | 2,413.80 | 2,413.80 | 2,413.80 | 0 |
| Apr 30 2024 | 2,424.15 | -34.95 | -1.42% | 2,397.60 | 2,696.55 | 2,097.15 | 66 |
| Apr 29 2024 | 2,459.10 | 50.40 | 2.09% | 2,469.00 | 2,714.20 | 2,366.80 | 21 |
| Apr 26 2024 | 2,408.70 | 104.05 | 4.51% | 2,331.50 | 2,610.00 | 2,296.75 | 27 |
| Apr 25 2024 | 2,304.65 | -57.10 | -2.42% | 2,309.20 | 2,659.50 | 2,073.50 | 58 |
| Apr 24 2024 | 2,361.75 | -9.05 | -0.38% | 2,361.75 | 2,361.75 | 2,361.75 | 0 |
| Apr 23 2024 | 2,370.80 | 127.30 | 5.67% | 2,370.80 | 2,370.80 | 2,370.80 | 0 |
| Apr 22 2024 | 2,243.50 | 56.25 | 2.57% | 2,241.90 | 2,483.05 | 1,959.75 | 30 |
| Apr 19 2024 | 2,187.25 | -17.40 | -0.79% | 2,259.80 | 2,446.35 | 1,883.75 | 1 |
| Apr 18 2024 | 2,204.65 | 41.10 | 1.90% | 2,113.50 | 2,438.15 | 1,909.80 | 20 |
| Apr 17 2024 | 2,163.55 | 40.30 | 1.90% | 2,163.55 | 2,163.55 | 2,163.55 | 0 |
| Apr 16 2024 | 2,123.25 | -36.80 | -1.70% | 2,114.00 | 2,131.70 | 2,114.00 | 200 |
| Apr 15 2024 | 2,160.05 | 141.30 | 7.00% | 2,179.70 | 2,466.65 | 1,989.95 | 486 |
| Apr 12 2024 | 2,018.75 | -71.65 | -3.43% | 2,038.10 | 2,354.35 | 1,812.70 | 20 |
| Apr 11 2024 | 2,090.40 | -65.65 | -3.04% | 2,090.40 | 2,090.40 | 2,090.40 | 0 |
| Apr 10 2024 | 2,156.05 | -40.80 | -1.86% | 2,156.05 | 2,156.05 | 2,156.05 | 0 |
| Apr 09 2024 | 2,196.85 | -24.30 | -1.09% | 2,218.40 | 2,477.35 | 2,177.75 | 120 |
| Apr 08 2024 | 2,221.15 | 45.40 | 2.09% | 2,127.00 | 2,487.40 | 1,929.90 | 188 |
| Apr 05 2024 | 2,175.75 | -81.45 | -3.61% | 2,175.75 | 2,175.75 | 2,175.75 | 477 |
| Apr 04 2024 | 2,257.20 | 9.85 | 0.44% | 2,297.00 | 2,334.95 | 2,056.20 | 88 |
| Apr 03 2024 | 2,247.35 | -4.20 | -0.19% | 2,247.35 | 2,247.35 | 2,247.35 | 0 |
| Apr 02 2024 | 2,251.55 | -55.10 | -2.39% | 2,254.50 | 2,540.10 | 1,972.65 | 119 |
| Mar 28 2024 | 2,306.65 | 80.00 | 3.59% | 2,295.50 | 2,307.85 | 2,279.35 | 270 |
| Mar 27 2024 | 2,226.65 | 22.25 | 1.01% | 2,226.65 | 2,226.65 | 2,226.65 | 0 |
| Mar 26 2024 | 2,204.40 | 28.70 | 1.32% | 2,204.40 | 2,204.40 | 2,204.40 | 0 |
| Mar 25 2024 | 2,175.70 | -33.75 | -1.53% | 2,175.70 | 2,175.70 | 2,175.70 | 0 |
| Mar 22 2024 | 2,209.45 | -29.10 | -1.30% | 2,272.30 | 2,555.95 | 2,205.15 | 160 |
| Mar 21 2024 | 2,238.55 | 233.85 | 11.67% | 2,240.20 | 2,266.90 | 2,231.85 | 400 |
| Mar 20 2024 | 2,004.70 | 11.70 | 0.59% | 2,004.70 | 2,004.70 | 2,004.70 | 0 |
| Mar 19 2024 | 1,993.00 | 34.80 | 1.78% | 1,993.00 | 1,993.00 | 1,993.00 | 0 |
| Mar 18 2024 | 1,958.20 | -33.50 | -1.68% | 1,958.20 | 1,958.20 | 1,958.20 | 0 |
| Mar 15 2024 | 1,991.70 | -13.35 | -0.67% | 2,006.40 | 2,006.40 | 1,987.95 | 29 |
| Mar 14 2024 | 2,005.05 | -34.30 | -1.68% | 2,013.00 | 2,017.35 | 1,985.70 | 599 |
| Mar 13 2024 | 2,039.35 | 69.45 | 3.53% | 2,050.00 | 2,050.40 | 2,039.35 | 100 |
| Mar 12 2024 | 1,969.90 | 22.45 | 1.15% | 1,969.90 | 1,969.90 | 1,969.90 | 0 |
| Mar 11 2024 | 1,947.45 | -54.85 | -2.74% | 1,930.00 | 2,113.60 | 1,718.70 | 249 |
| Mar 08 2024 | 2,002.30 | 4.95 | 0.25% | 2,002.30 | 2,002.30 | 2,002.30 | 0 |
| Mar 07 2024 | 1,997.35 | -45.75 | -2.24% | 1,997.35 | 1,997.35 | 1,997.35 | 0 |
| Mar 06 2024 | 2,043.10 | -23.25 | -1.13% | 2,043.10 | 2,043.10 | 2,043.10 | 0 |
| Mar 05 2024 | 2,066.35 | -0.40 | -0.02% | 2,015.00 | 2,297.45 | 1,791.80 | 572 |
