Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GINC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3,659.00 | 14.00 | 0.38% | 3,659.00 | 3,659.00 | 3,659.00 | 49 |
| May 30 2024 | 3,645.00 | -11.00 | -0.30% | 3,654.00 | 3,670.50 | 3,623.50 | 1,305 |
| May 29 2024 | 3,656.00 | -25.00 | -0.68% | 3,675.00 | 3,686.00 | 3,415.50 | 1,239 |
| May 28 2024 | 3,681.00 | 17.00 | 0.46% | 3,665.00 | 3,728.00 | 3,456.00 | 689 |
| May 24 2024 | 3,664.00 | -7.50 | -0.20% | 3,664.00 | 3,664.00 | 3,664.00 | 1,210 |
| May 23 2024 | 3,671.50 | -16.00 | -0.43% | 3,671.50 | 3,671.50 | 3,671.50 | 69 |
| May 22 2024 | 3,687.50 | -40.50 | -1.09% | 3,687.50 | 3,687.50 | 3,687.50 | 1,544 |
| May 21 2024 | 3,728.00 | -10.50 | -0.28% | 3,710.00 | 3,754.00 | 3,710.00 | 6,246 |
| May 20 2024 | 3,738.50 | 6.50 | 0.17% | 3,763.00 | 3,769.50 | 3,727.50 | 4,229 |
| May 17 2024 | 3,732.00 | 6.50 | 0.17% | 3,732.00 | 3,732.00 | 3,732.00 | 335 |
| May 16 2024 | 3,725.50 | 13.00 | 0.35% | 3,742.00 | 3,766.50 | 3,468.50 | 7,890 |
| May 15 2024 | 3,712.50 | -10.00 | -0.27% | 3,712.50 | 3,712.50 | 3,712.50 | 392 |
| May 14 2024 | 3,722.50 | -5.00 | -0.13% | 3,744.00 | 3,750.50 | 3,453.50 | 5,209 |
| May 13 2024 | 3,727.50 | 3.00 | 0.08% | 3,741.00 | 3,745.00 | 3,721.50 | 843 |
| May 10 2024 | 3,724.50 | 35.00 | 0.95% | 3,724.50 | 3,724.50 | 3,724.50 | 241 |
| May 09 2024 | 3,689.50 | 15.00 | 0.41% | 3,689.50 | 3,689.50 | 3,689.50 | 0 |
| May 08 2024 | 3,674.50 | -5.00 | -0.14% | 3,674.50 | 3,674.50 | 3,674.50 | 1,808 |
| May 07 2024 | 3,679.50 | 73.50 | 2.04% | 3,660.00 | 3,682.00 | 3,660.00 | 564 |
| May 03 2024 | 3,606.00 | 14.00 | 0.39% | 3,630.00 | 3,633.50 | 3,599.50 | 1,836 |
| May 02 2024 | 3,592.00 | 1.00 | 0.03% | 3,594.00 | 3,619.00 | 3,416.00 | 34 |
| May 01 2024 | 3,591.00 | -47.00 | -1.29% | 3,591.00 | 3,591.00 | 3,591.00 | 0 |
| Apr 30 2024 | 3,638.00 | -24.00 | -0.66% | 3,624.00 | 3,661.00 | 3,424.50 | 1,673 |
| Apr 29 2024 | 3,662.00 | 22.00 | 0.60% | 3,662.00 | 3,662.00 | 3,456.00 | 343 |
| Apr 26 2024 | 3,640.00 | 38.50 | 1.07% | 3,640.00 | 3,640.00 | 3,640.00 | 82 |
| Apr 25 2024 | 3,601.50 | -24.00 | -0.66% | 3,642.00 | 3,642.00 | 3,417.00 | 1,500 |
| Apr 24 2024 | 3,625.50 | -9.50 | -0.26% | 3,615.00 | 3,645.50 | 3,446.50 | 970 |
| Apr 23 2024 | 3,635.00 | 4.50 | 0.12% | 3,635.00 | 3,635.00 | 3,635.00 | 212 |
| Apr 22 2024 | 3,630.50 | 35.50 | 0.99% | 3,630.50 | 3,630.50 | 3,630.50 | 0 |
| Apr 19 2024 | 3,595.00 | 28.00 | 0.78% | 3,581.00 | 3,599.50 | 3,399.00 | 1,567 |
| Apr 18 2024 | 3,567.00 | 42.00 | 1.19% | 3,567.00 | 3,567.00 | 3,567.00 | 241 |
| Apr 17 2024 | 3,525.00 | -8.00 | -0.23% | 3,569.00 | 3,583.50 | 3,380.00 | 1,513 |
| Apr 16 2024 | 3,533.00 | -58.00 | -1.62% | 3,569.00 | 3,575.00 | 3,374.00 | 2,919 |
| Apr 15 2024 | 3,591.00 | -6.50 | -0.18% | 3,615.00 | 3,638.50 | 3,417.00 | 4,373 |
| Apr 12 2024 | 3,597.50 | 4.50 | 0.13% | 3,619.00 | 3,630.00 | 3,435.50 | 6,367 |
| Apr 11 2024 | 3,593.00 | 4.00 | 0.11% | 3,611.00 | 3,611.00 | 3,593.00 | 896 |
| Apr 10 2024 | 3,589.00 | -6.00 | -0.17% | 3,620.00 | 3,632.00 | 3,410.50 | 3,717 |
| Apr 09 2024 | 3,595.00 | -30.00 | -0.83% | 3,595.00 | 3,628.50 | 3,414.00 | 1,139 |
| Apr 08 2024 | 3,625.00 | 33.00 | 0.92% | 3,625.00 | 3,625.00 | 3,625.00 | 1,920 |
| Apr 05 2024 | 3,592.00 | -31.00 | -0.86% | 3,610.00 | 3,623.00 | 3,552.00 | 3,138 |
| Apr 04 2024 | 3,623.00 | 26.00 | 0.72% | 3,623.00 | 3,623.00 | 3,623.00 | 0 |
| Apr 03 2024 | 3,597.00 | 12.50 | 0.35% | 3,598.00 | 3,619.50 | 3,572.00 | 879 |
| Apr 02 2024 | 3,584.50 | 34.50 | 0.97% | 3,561.00 | 3,617.50 | 3,561.00 | 1,385 |
| Mar 28 2024 | 3,550.00 | 0.50 | 0.01% | 3,543.00 | 3,590.50 | 3,537.00 | 4,632 |
| Mar 27 2024 | 3,549.50 | 4.50 | 0.13% | 3,549.50 | 3,549.50 | 3,549.50 | 459 |
| Mar 26 2024 | 3,545.00 | 6.00 | 0.17% | 3,545.00 | 3,545.00 | 3,545.00 | 3,362 |
| Mar 25 2024 | 3,539.00 | -2.00 | -0.06% | 3,539.00 | 3,539.00 | 3,539.00 | 694 |
| Mar 22 2024 | 3,541.00 | 1.50 | 0.04% | 3,542.00 | 3,567.00 | 3,514.50 | 2,448 |
| Mar 21 2024 | 3,539.50 | 40.00 | 1.14% | 3,539.50 | 3,539.50 | 3,539.50 | 84 |
| Mar 20 2024 | 3,499.50 | -10.00 | -0.28% | 3,499.50 | 3,499.50 | 3,499.50 | 358 |
| Mar 19 2024 | 3,509.50 | 6.00 | 0.17% | 3,485.00 | 3,520.50 | 3,485.00 | 3,355 |
| Mar 18 2024 | 3,503.50 | 2.00 | 0.06% | 3,522.00 | 3,522.00 | 3,477.50 | 5,364 |
| Mar 15 2024 | 3,501.50 | -2.50 | -0.07% | 3,493.00 | 3,512.00 | 3,484.50 | 5,490 |
| Mar 14 2024 | 3,504.00 | -12.50 | -0.36% | 3,535.00 | 3,538.50 | 3,479.00 | 2,531 |
| Mar 13 2024 | 3,516.50 | 7.00 | 0.20% | 3,516.50 | 3,516.50 | 3,516.50 | 0 |
| Mar 12 2024 | 3,509.50 | 25.50 | 0.73% | 3,523.00 | 3,535.00 | 3,477.00 | 7,326 |
| Mar 11 2024 | 3,484.00 | 0.00 | 0.00% | 3,453.00 | 3,498.00 | 3,441.00 | 4,178 |
| Mar 08 2024 | 3,484.00 | -14.50 | -0.41% | 3,484.00 | 3,484.00 | 3,484.00 | 1,385 |
| Mar 07 2024 | 3,498.50 | 4.50 | 0.13% | 3,515.00 | 3,526.50 | 3,479.50 | 7,205 |
| Mar 06 2024 | 3,494.00 | 11.50 | 0.33% | 3,513.00 | 3,541.00 | 3,493.50 | 1,342 |
| Mar 05 2024 | 3,482.50 | -18.50 | -0.53% | 3,494.00 | 3,508.50 | 3,460.00 | 9,665 |
