Register for streaming realtime charts, analysis tools, and prices.
3GOE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 60.9625 | 0.13 | 0.21% | 61.75 | 62.425 | 60.4213 | 107 |
| May 22 2024 | 60.8375 | -1.81 | -2.89% | 63.31 | 63.7725 | 60.1825 | 29 |
| May 21 2024 | 62.6488 | 0.92 | 1.49% | 61.23 | 62.8288 | 60.7625 | 18 |
| May 20 2024 | 61.7288 | 1.42 | 2.35% | 61.02 | 63.4175 | 60.6888 | 14 |
| May 17 2024 | 60.3088 | 0.43 | 0.72% | 57.975 | 64.3637 | 57.7175 | 55 |
| May 16 2024 | 59.875 | 3.52 | 6.24% | 59.875 | 59.875 | 59.875 | 0 |
| May 15 2024 | 56.3575 | 1.27 | 2.30% | 56.3575 | 56.3575 | 56.3575 | 0 |
| May 14 2024 | 55.0913 | 3.20 | 6.17% | 54.295 | 55.8113 | 53.4275 | 162 |
| May 13 2024 | 51.8888 | -1.97 | -3.65% | 52.5125 | 52.8663 | 49.3413 | 86 |
| May 10 2024 | 53.8563 | -1.28 | -2.32% | 54.0075 | 54.6263 | 48.64 | 6 |
| May 09 2024 | 55.1338 | -0.91 | -1.62% | 55.15 | 55.1588 | 54.125 | 5 |
| May 08 2024 | 56.0425 | -0.52 | -0.92% | 56.0425 | 56.0425 | 56.0425 | 0 |
| May 07 2024 | 56.565 | 4.96 | 9.62% | 53.87 | 56.9588 | 53.4475 | 96 |
| May 03 2024 | 51.6013 | 0.08 | 0.16% | 52.4225 | 58.1713 | 47.0763 | 119 |
| May 02 2024 | 51.5175 | -0.91 | -1.73% | 52.1125 | 52.7288 | 50.635 | 100 |
| May 01 2024 | 52.4225 | -0.49 | -0.92% | 52.4225 | 52.4225 | 52.4225 | 0 |
| Apr 30 2024 | 52.91 | -1.20 | -2.22% | 52.91 | 52.91 | 52.91 | 0 |
| Apr 29 2024 | 54.1113 | -4.61 | -7.86% | 56.7125 | 57.0938 | 53.8213 | 10 |
| Apr 26 2024 | 58.725 | 14.00 | 31.31% | 60.0025 | 65.885 | 54.9975 | 55 |
| Apr 25 2024 | 44.7238 | -2.36 | -5.00% | 43.1775 | 44.7238 | 40.8325 | 62 |
| Apr 24 2024 | 47.08 | -0.09 | -0.19% | 46.98 | 47.8663 | 45.9838 | 80 |
| Apr 23 2024 | 47.17 | 2.74 | 6.16% | 47.17 | 47.17 | 47.17 | 0 |
| Apr 22 2024 | 44.4313 | 0.32 | 0.73% | 44.4313 | 44.4313 | 44.4313 | 0 |
| Apr 19 2024 | 44.1075 | -1.42 | -3.13% | 44.37 | 45.9363 | 43.625 | 66 |
| Apr 18 2024 | 45.5313 | 0.14 | 0.31% | 45.4525 | 45.7625 | 39.4088 | 50 |
| Apr 17 2024 | 45.39 | 1.18 | 2.67% | 45.39 | 45.39 | 45.39 | 0 |
| Apr 16 2024 | 44.2088 | -3.74 | -7.80% | 44.2088 | 44.2088 | 44.2088 | 0 |
| Apr 15 2024 | 47.9463 | 0.23 | 0.48% | 47.9463 | 47.9463 | 47.9463 | 0 |
| Apr 12 2024 | 47.715 | 0.94 | 2.01% | 48.5875 | 49.43 | 42.23 | 62 |
| Apr 11 2024 | 46.775 | 2.22 | 4.99% | 45.025 | 46.8963 | 44.4263 | 15 |
| Apr 10 2024 | 44.5513 | 0.19 | 0.44% | 45.305 | 52.30 | 40.87 | 78 |
| Apr 09 2024 | 44.3575 | 0.43 | 0.98% | 46.105 | 46.7463 | 44.34 | 286 |
| Apr 08 2024 | 43.9288 | 1.71 | 4.04% | 41.29 | 44.1963 | 40.9313 | 160 |
| Apr 05 2024 | 42.2213 | -0.92 | -2.13% | 42.2213 | 42.2213 | 42.2213 | 0 |
| Apr 04 2024 | 43.1413 | -0.39 | -0.90% | 43.92 | 44.3038 | 41.9388 | 94 |
| Apr 03 2024 | 43.5325 | 0.56 | 1.29% | 43.5325 | 43.5325 | 43.5325 | 0 |
| Apr 02 2024 | 42.9763 | 2.01 | 4.91% | 42.78 | 45.2225 | 41.7588 | 360 |
| Mar 28 2024 | 40.9638 | 1.01 | 2.53% | 40.74 | 40.9638 | 40.6663 | 14 |
| Mar 27 2024 | 39.9538 | -1.36 | -3.30% | 40.9975 | 41.4375 | 39.4363 | 268 |
| Mar 26 2024 | 41.3163 | 1.57 | 3.95% | 39.9025 | 41.865 | 39.7775 | 1,248 |
| Mar 25 2024 | 39.745 | -0.85 | -2.09% | 39.49 | 40.0125 | 39.315 | 35 |
| Mar 22 2024 | 40.5925 | 2.08 | 5.40% | 38.425 | 41.4613 | 37.4538 | 117 |
| Mar 21 2024 | 38.5113 | 0.34 | 0.88% | 39.65 | 40.2988 | 37.8675 | 70 |
| Mar 20 2024 | 38.175 | 1.03 | 2.76% | 38.355 | 38.355 | 38.1375 | 300 |
| Mar 19 2024 | 37.15 | -1.97 | -5.04% | 37.6025 | 39.5313 | 36.9575 | 185 |
| Mar 18 2024 | 39.1213 | 6.02 | 18.20% | 35.61 | 42.8938 | 34.4863 | 1,505 |
| Mar 15 2024 | 33.0975 | -1.58 | -4.55% | 34.935 | 35.6863 | 32.9663 | 235 |
| Mar 14 2024 | 34.6763 | 1.42 | 4.27% | 33.25 | 35.225 | 32.2638 | 933 |
| Mar 13 2024 | 33.2563 | 1.29 | 4.04% | 31.8575 | 37.6325 | 31.3063 | 123 |
| Mar 12 2024 | 31.9663 | 0.16 | 0.51% | 31.6275 | 32.56 | 30.3488 | 95 |
| Mar 11 2024 | 31.805 | 0.97 | 3.15% | 30.4775 | 32.15 | 30.4775 | 86 |
| Mar 08 2024 | 30.835 | 2.10 | 7.31% | 30.2625 | 31.4375 | 30.1725 | 39 |
| Mar 07 2024 | 28.735 | 1.24 | 4.50% | 28.0775 | 29.3263 | 27.2338 | 68 |
| Mar 06 2024 | 27.4975 | -0.01 | -0.02% | 27.4975 | 27.4975 | 27.4975 | 0 |
| Mar 05 2024 | 27.5038 | -0.40 | -1.42% | 28.34 | 32.1413 | 23.8975 | 212 |
| Mar 04 2024 | 27.90 | -4.15 | -12.94% | 31.2825 | 31.4413 | 27.4738 | 1,871 |
| Mar 01 2024 | 32.0463 | 0.49 | 1.55% | 33.0375 | 33.0375 | 31.6738 | 182 |
| Feb 29 2024 | 31.5563 | 0.52 | 1.66% | 30.48 | 32.7163 | 30.47 | 83 |
| Feb 28 2024 | 31.04 | -1.32 | -4.07% | 32.60 | 32.7425 | 30.7363 | 168 |
| Feb 27 2024 | 32.3563 | -0.72 | -2.17% | 32.54 | 33.1163 | 32.0513 | 293 |
| Feb 26 2024 | 33.075 | -3.73 | -10.13% | 33.075 | 33.075 | 33.075 | 0 |
