Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3GIL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 7,753.50 | 137.50 | 1.81% | 7,692.00 | 7,831.00 | 7,654.50 | 26,495 |
| Jun 03 2024 | 7,616.00 | 167.00 | 2.24% | 7,478.00 | 7,675.50 | 7,478.00 | 7,523 |
| May 31 2024 | 7,449.00 | 84.00 | 1.14% | 7,322.00 | 7,473.50 | 7,275.00 | 14,336 |
| May 30 2024 | 7,365.00 | 93.50 | 1.29% | 7,302.00 | 7,369.50 | 7,250.00 | 19,207 |
| May 29 2024 | 7,271.50 | -263.50 | -3.50% | 7,474.00 | 7,474.00 | 7,264.00 | 3,379 |
| May 28 2024 | 7,535.00 | -40.50 | -0.53% | 7,659.00 | 7,675.00 | 7,527.00 | 452 |
| May 24 2024 | 7,575.50 | 1.50 | 0.02% | 7,594.00 | 7,594.00 | 7,509.50 | 1,868 |
| May 23 2024 | 7,574.00 | -68.50 | -0.90% | 7,667.00 | 7,758.00 | 7,526.50 | 9,021 |
| May 22 2024 | 7,642.50 | -204.00 | -2.60% | 7,649.00 | 7,679.00 | 7,601.00 | 18,062 |
| May 21 2024 | 7,846.50 | 60.00 | 0.77% | 7,835.00 | 7,881.00 | 7,794.00 | 4,145 |
| May 20 2024 | 7,786.50 | -84.00 | -1.07% | 7,854.00 | 7,856.00 | 7,768.50 | 898 |
| May 17 2024 | 7,870.50 | -144.00 | -1.80% | 8,005.00 | 8,005.00 | 7,868.50 | 2,662 |
| May 16 2024 | 8,014.50 | 7.50 | 0.09% | 8,055.00 | 8,062.50 | 7,978.50 | 1,246 |
| May 15 2024 | 8,007.00 | 208.50 | 2.67% | 7,918.00 | 8,051.50 | 7,822.00 | 1,595 |
| May 14 2024 | 7,798.50 | 20.50 | 0.26% | 7,796.00 | 7,844.00 | 7,716.00 | 3,419 |
| May 13 2024 | 7,778.00 | -11.50 | -0.15% | 7,843.00 | 7,859.50 | 7,775.50 | 766 |
| May 10 2024 | 7,789.50 | -47.50 | -0.61% | 7,895.00 | 7,947.00 | 7,780.50 | 3,041 |
| May 09 2024 | 7,837.00 | -20.50 | -0.26% | 7,807.00 | 7,903.50 | 7,778.00 | 3,530 |
| May 08 2024 | 7,857.50 | -19.00 | -0.24% | 7,836.00 | 7,891.50 | 7,709.00 | 30 |
| May 07 2024 | 7,876.50 | 239.00 | 3.13% | 7,777.00 | 7,883.00 | 7,754.00 | 9,722 |
| May 03 2024 | 7,637.50 | 143.50 | 1.91% | 7,532.00 | 7,767.00 | 7,512.50 | 1,002 |
| May 02 2024 | 7,494.00 | 169.50 | 2.31% | 7,150.00 | 7,523.00 | 7,150.00 | 3,676 |
| May 01 2024 | 7,324.50 | -44.50 | -0.60% | 7,319.00 | 7,400.00 | 7,299.00 | 758 |
| Apr 30 2024 | 7,369.00 | -137.00 | -1.83% | 7,500.00 | 7,518.50 | 7,342.50 | 1,255 |
| Apr 29 2024 | 7,506.00 | 90.00 | 1.21% | 7,480.00 | 7,533.50 | 7,442.50 | 2,038 |
| Apr 26 2024 | 7,416.00 | 82.00 | 1.12% | 7,380.00 | 7,477.50 | 7,327.00 | 1,515 |
| Apr 25 2024 | 7,334.00 | -76.00 | -1.03% | 7,396.00 | 7,455.50 | 7,256.50 | 1,017 |
| Apr 24 2024 | 7,410.00 | -189.50 | -2.49% | 7,485.00 | 7,491.50 | 7,355.50 | 802 |
| Apr 23 2024 | 7,599.50 | -81.00 | -1.05% | 7,577.00 | 7,651.50 | 7,520.00 | 335 |
| Apr 22 2024 | 7,680.50 | 70.00 | 0.92% | 7,614.00 | 7,702.00 | 7,580.50 | 43 |
| Apr 19 2024 | 7,610.50 | 52.50 | 0.69% | 7,585.00 | 7,632.50 | 7,506.00 | 3,226 |
| Apr 18 2024 | 7,558.00 | 26.00 | 0.35% | 7,646.00 | 7,684.50 | 7,550.50 | 2,076 |
| Apr 17 2024 | 7,532.00 | 49.00 | 0.65% | 7,413.00 | 7,564.00 | 7,404.50 | 1,899 |
| Apr 16 2024 | 7,483.00 | -123.50 | -1.62% | 7,556.00 | 7,592.00 | 7,404.00 | 1,011 |
| Apr 15 2024 | 7,606.50 | -236.50 | -3.02% | 7,771.00 | 7,771.00 | 7,561.50 | 7,768 |
| Apr 12 2024 | 7,843.00 | 196.00 | 2.56% | 7,706.00 | 7,931.00 | 7,678.50 | 3,463 |
| Apr 11 2024 | 7,647.00 | -202.50 | -2.58% | 7,750.00 | 7,796.50 | 7,593.50 | 3,770 |
| Apr 10 2024 | 7,849.50 | -238.00 | -2.94% | 8,090.00 | 8,151.00 | 7,822.50 | 3,419 |
| Apr 09 2024 | 8,087.50 | 140.00 | 1.76% | 8,050.00 | 8,112.50 | 8,033.50 | 1,136 |
| Apr 08 2024 | 7,947.50 | -48.50 | -0.61% | 7,926.00 | 7,965.50 | 7,862.00 | 5,147 |
| Apr 05 2024 | 7,996.00 | -127.50 | -1.57% | 8,028.00 | 8,078.00 | 7,953.50 | 755 |
| Apr 04 2024 | 8,123.50 | 126.50 | 1.58% | 8,094.00 | 8,212.00 | 8,026.00 | 686 |
| Apr 03 2024 | 7,997.00 | 38.00 | 0.48% | 7,978.00 | 8,085.00 | 7,911.50 | 1,138 |
| Apr 02 2024 | 7,959.00 | -384.00 | -4.60% | 8,150.00 | 8,203.50 | 7,816.00 | 1,088 |
| Mar 28 2024 | 8,343.00 | 16.50 | 0.20% | 8,285.00 | 8,381.00 | 8,257.50 | 1,818 |
| Mar 27 2024 | 8,326.50 | 84.50 | 1.03% | 8,268.00 | 8,342.50 | 8,268.00 | 401 |
| Mar 26 2024 | 8,242.00 | 67.00 | 0.82% | 8,275.00 | 8,320.00 | 8,208.00 | 49 |
| Mar 25 2024 | 8,175.00 | -147.50 | -1.77% | 8,281.00 | 8,281.00 | 8,156.50 | 128 |
| Mar 22 2024 | 8,322.50 | 136.50 | 1.67% | 8,263.00 | 8,377.00 | 8,204.00 | 877 |
| Mar 21 2024 | 8,186.00 | 62.00 | 0.76% | 8,200.00 | 8,337.00 | 8,150.50 | 1,412 |
| Mar 20 2024 | 8,124.00 | 97.00 | 1.21% | 8,150.00 | 8,188.00 | 8,079.50 | 1,156 |
| Mar 19 2024 | 8,027.00 | 62.50 | 0.78% | 8,017.00 | 8,100.50 | 7,988.00 | 1,425 |
| Mar 18 2024 | 7,964.50 | 7.00 | 0.09% | 7,962.00 | 8,017.50 | 7,912.50 | 610 |
| Mar 15 2024 | 7,957.50 | -27.50 | -0.34% | 7,960.00 | 7,999.50 | 7,880.50 | 1,941 |
| Mar 14 2024 | 7,985.00 | -168.50 | -2.07% | 8,100.00 | 8,198.00 | 7,959.50 | 7,977 |
| Mar 13 2024 | 8,153.50 | -166.50 | -2.00% | 8,341.00 | 8,352.50 | 8,125.00 | 3,549 |
| Mar 12 2024 | 8,320.00 | 48.50 | 0.59% | 8,383.00 | 8,456.00 | 8,284.50 | 4,469 |
| Mar 11 2024 | 8,271.50 | 34.00 | 0.41% | 8,339.00 | 8,362.00 | 8,196.00 | 3,653 |
| Mar 08 2024 | 8,237.50 | 40.50 | 0.49% | 8,307.00 | 8,364.00 | 8,182.00 | 12,823 |
| Mar 07 2024 | 8,197.00 | 25.00 | 0.31% | 8,316.00 | 8,316.00 | 8,146.50 | 2,266 |
