Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GJGB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 31.27 | -1.01 | -3.14% | 31.89 | 32.92 | 30.95 | 16,312 |
| May 21 2024 | 32.285 | -0.03 | -0.09% | 32.11 | 33.105 | 30.02 | 11,083 |
| May 20 2024 | 32.315 | 0.80 | 2.55% | 32.29 | 33.02 | 29.92 | 39,584 |
| May 17 2024 | 31.51 | 2.01 | 6.81% | 30.83 | 32.72 | 29.235 | 21,620 |
| May 16 2024 | 29.50 | -1.32 | -4.28% | 30.94 | 30.98 | 29.185 | 8,260 |
| May 15 2024 | 30.82 | 0.60 | 1.99% | 30.54 | 31.045 | 28.975 | 21,065 |
| May 14 2024 | 30.22 | 0.38 | 1.29% | 30.15 | 30.755 | 28.955 | 10,014 |
| May 13 2024 | 29.835 | -0.81 | -2.63% | 30.30 | 30.76 | 28.95 | 10,388 |
| May 10 2024 | 30.64 | 0.37 | 1.22% | 30.88 | 31.165 | 30.46 | 86,166 |
| May 09 2024 | 30.27 | 0.63 | 2.13% | 29.40 | 30.595 | 28.62 | 10,432 |
| May 08 2024 | 29.64 | 0.14 | 0.47% | 29.24 | 30.455 | 28.63 | 8,528 |
| May 07 2024 | 29.50 | 1.19 | 4.19% | 29.07 | 30.165 | 28.39 | 17,117 |
| May 03 2024 | 28.315 | -0.40 | -1.39% | 28.46 | 30.00 | 28.055 | 4,268 |
| May 02 2024 | 28.715 | 0.17 | 0.60% | 28.61 | 29.805 | 28.04 | 3,773 |
| May 01 2024 | 28.545 | -0.26 | -0.89% | 28.55 | 29.925 | 28.175 | 3,492 |
| Apr 30 2024 | 28.80 | -1.05 | -3.52% | 29.66 | 30.29 | 28.375 | 8,892 |
| Apr 29 2024 | 29.85 | 0.34 | 1.15% | 29.71 | 30.50 | 28.685 | 11,539 |
| Apr 26 2024 | 29.51 | 0.43 | 1.48% | 29.45 | 30.23 | 28.605 | 45,387 |
| Apr 25 2024 | 29.08 | 0.08 | 0.28% | 28.95 | 30.155 | 28.20 | 8,483 |
| Apr 24 2024 | 29.00 | 0.16 | 0.57% | 29.06 | 30.04 | 28.25 | 4,397 |
| Apr 23 2024 | 28.835 | -2.28 | -7.31% | 28.22 | 31.33 | 28.01 | 18,386 |
| Apr 22 2024 | 31.11 | 1.15 | 3.82% | 29.03 | 31.45 | 28.565 | 80,464 |
| Apr 19 2024 | 29.965 | 0.45 | 1.52% | 29.29 | 31.86 | 28.87 | 23,927 |
| Apr 18 2024 | 29.515 | 0.12 | 0.41% | 29.49 | 31.675 | 28.79 | 46,424 |
| Apr 17 2024 | 29.395 | 0.74 | 2.58% | 29.23 | 31.78 | 28.84 | 13,752 |
| Apr 16 2024 | 28.655 | -0.42 | -1.43% | 28.77 | 31.335 | 28.265 | 21,356 |
| Apr 15 2024 | 29.07 | -1.56 | -5.08% | 29.82 | 31.91 | 28.605 | 52,291 |
| Apr 12 2024 | 30.625 | 1.32 | 4.50% | 30.30 | 32.50 | 30.145 | 30,878 |
| Apr 11 2024 | 29.305 | 0.00 | 0.00% | 29.36 | 29.865 | 28.765 | 46,867 |
| Apr 10 2024 | 29.305 | -0.06 | -0.20% | 29.43 | 29.795 | 28.495 | 33,896 |
| Apr 09 2024 | 29.365 | 0.34 | 1.17% | 29.29 | 29.895 | 28.96 | 32,830 |
| Apr 08 2024 | 29.025 | -0.01 | -0.02% | 29.25 | 29.855 | 28.62 | 39,929 |
| Apr 05 2024 | 29.03 | 0.56 | 1.95% | 28.34 | 29.34 | 27.85 | 27,433 |
| Apr 04 2024 | 28.475 | 0.28 | 0.98% | 28.56 | 29.385 | 27.99 | 83,033 |
| Apr 03 2024 | 28.20 | 0.79 | 2.90% | 27.71 | 29.055 | 27.105 | 55,388 |
| Apr 02 2024 | 27.405 | 0.66 | 2.45% | 27.43 | 27.88 | 27.37 | 32,898 |
| Mar 28 2024 | 26.75 | 1.32 | 5.19% | 26.54 | 26.81 | 26.30 | 9,419 |
| Mar 27 2024 | 25.43 | -0.09 | -0.35% | 25.80 | 26.315 | 25.43 | 37,455 |
| Mar 26 2024 | 25.52 | 0.02 | 0.08% | 25.55 | 26.23 | 25.12 | 9,633 |
| Mar 25 2024 | 25.50 | 0.23 | 0.93% | 25.25 | 26.115 | 24.795 | 14,827 |
| Mar 22 2024 | 25.265 | -0.22 | -0.86% | 25.38 | 25.955 | 24.865 | 24,335 |
| Mar 21 2024 | 25.485 | 0.90 | 3.67% | 25.79 | 26.33 | 25.35 | 17,021 |
| Mar 20 2024 | 24.5825 | -0.22 | -0.89% | 24.52 | 25.345 | 24.305 | 1,662 |
| Mar 19 2024 | 24.8025 | -0.37 | -1.48% | 24.855 | 25.4575 | 24.52 | 10,807 |
| Mar 18 2024 | 25.175 | -0.07 | -0.28% | 25.32 | 25.61 | 24.775 | 5,316 |
| Mar 15 2024 | 25.245 | 0.23 | 0.91% | 25.04 | 25.4425 | 24.79 | 4,711 |
| Mar 14 2024 | 25.0175 | -0.31 | -1.23% | 25.23 | 25.955 | 24.61 | 5,423 |
| Mar 13 2024 | 25.33 | 0.63 | 2.53% | 24.68 | 25.35 | 23.415 | 21,925 |
| Mar 12 2024 | 24.705 | -0.48 | -1.89% | 24.915 | 24.965 | 23.38 | 29,791 |
| Mar 11 2024 | 25.18 | 0.71 | 2.89% | 24.54 | 25.23 | 23.2525 | 26,707 |
| Mar 08 2024 | 24.4725 | -0.13 | -0.52% | 24.875 | 25.1825 | 23.4125 | 52,657 |
| Mar 07 2024 | 24.60 | 0.07 | 0.28% | 24.64 | 25.105 | 24.4025 | 48,275 |
| Mar 06 2024 | 24.5325 | 0.44 | 1.82% | 23.995 | 24.6075 | 23.8225 | 47,841 |
| Mar 05 2024 | 24.095 | 0.37 | 1.56% | 24.135 | 24.8475 | 22.605 | 22,632 |
| Mar 04 2024 | 23.725 | 0.95 | 4.18% | 23.04 | 24.3125 | 22.07 | 68,612 |
| Mar 01 2024 | 22.7725 | 0.73 | 3.31% | 22.125 | 23.8475 | 21.58 | 9,073 |
| Feb 29 2024 | 22.0425 | -0.96 | -4.16% | 21.71 | 23.555 | 21.405 | 8,888 |
| Feb 28 2024 | 23.00 | 1.04 | 4.72% | 21.96 | 23.3675 | 21.4475 | 11,328 |
| Feb 27 2024 | 21.9625 | 0.01 | 0.03% | 22.105 | 23.4975 | 21.58 | 2,476 |
| Feb 26 2024 | 21.955 | -0.13 | -0.58% | 22.155 | 23.5075 | 21.5375 | 8,246 |
| Feb 23 2024 | 22.0825 | 0.06 | 0.26% | 21.95 | 22.175 | 21.95 | 8,010 |
