Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GBDOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 363.65 | -0.29 | -0.08% | 364.83 | 365.93 | 363.42 | 0 |
| May 31 2024 | 363.94 | 2.06 | 0.57% | 362.16 | 364.43 | 362.08 | 0 |
| May 30 2024 | 361.88 | 2.24 | 0.62% | 359.67 | 361.98 | 359.53 | 0 |
| May 29 2024 | 359.64 | -3.30 | -0.91% | 362.30 | 362.55 | 359.53 | 0 |
| May 28 2024 | 362.94 | -2.34 | -0.64% | 364.95 | 365.30 | 362.25 | 0 |
| May 24 2024 | 365.28 | -0.71 | -0.19% | 363.70 | 365.81 | 363.39 | 0 |
| May 23 2024 | 365.99 | -1.33 | -0.36% | 366.73 | 367.66 | 365.70 | 0 |
| May 22 2024 | 367.32 | -1.97 | -0.53% | 367.36 | 368.62 | 366.04 | 0 |
| May 21 2024 | 369.29 | -0.25 | -0.07% | 368.43 | 369.53 | 367.51 | 0 |
| May 20 2024 | 369.54 | 0.25 | 0.07% | 370.41 | 370.70 | 369.27 | 0 |
| May 17 2024 | 369.29 | -0.82 | -0.22% | 369.89 | 369.96 | 368.49 | 0 |
| May 16 2024 | 370.11 | -0.30 | -0.08% | 369.19 | 370.84 | 368.67 | 0 |
| May 15 2024 | 370.41 | 0.70 | 0.19% | 371.32 | 371.66 | 369.42 | 0 |
| May 14 2024 | 369.71 | 0.68 | 0.18% | 369.29 | 370.78 | 369.14 | 0 |
| May 13 2024 | 369.03 | -0.79 | -0.21% | 370.22 | 370.35 | 368.58 | 0 |
| May 10 2024 | 369.82 | 2.36 | 0.64% | 369.16 | 370.73 | 368.98 | 0 |
| May 09 2024 | 367.46 | 1.19 | 0.32% | 366.44 | 368.15 | 366.11 | 0 |
| May 08 2024 | 366.27 | 1.82 | 0.50% | 366.11 | 366.66 | 364.93 | 0 |
| May 07 2024 | 364.45 | 4.29 | 1.19% | 363.54 | 365.39 | 363.00 | 0 |
| May 06 2024 | 360.16 | 0.05 | 0.01% | 360.10 | 360.25 | 360.01 | 0 |
| May 03 2024 | 360.11 | 1.74 | 0.49% | 359.36 | 361.74 | 358.92 | 0 |
| May 02 2024 | 358.37 | 2.03 | 0.57% | 356.82 | 358.68 | 356.82 | 0 |
| May 01 2024 | 356.34 | -1.06 | -0.30% | 358.26 | 358.97 | 355.90 | 0 |
| Apr 30 2024 | 357.40 | -0.35 | -0.10% | 359.02 | 360.27 | 357.17 | 0 |
| Apr 29 2024 | 357.75 | 0.67 | 0.19% | 358.65 | 359.27 | 357.63 | 0 |
| Apr 26 2024 | 357.08 | 2.81 | 0.79% | 356.34 | 357.42 | 355.20 | 0 |
| Apr 25 2024 | 354.27 | 1.72 | 0.49% | 354.06 | 355.60 | 352.61 | 0 |
| Apr 24 2024 | 352.55 | -0.20 | -0.06% | 353.95 | 354.73 | 352.15 | 0 |
| Apr 23 2024 | 352.75 | 0.98 | 0.28% | 353.26 | 353.92 | 351.57 | 0 |
| Apr 22 2024 | 351.77 | 5.65 | 1.63% | 350.27 | 352.47 | 349.30 | 0 |
| Apr 19 2024 | 346.12 | 0.56 | 0.16% | 343.78 | 346.44 | 342.54 | 0 |
| Apr 18 2024 | 345.56 | 1.31 | 0.38% | 346.26 | 346.55 | 344.11 | 0 |
| Apr 17 2024 | 344.25 | 1.06 | 0.31% | 343.52 | 346.40 | 343.12 | 0 |
| Apr 16 2024 | 343.19 | -6.42 | -1.84% | 345.39 | 345.52 | 338.00 | 0 |
| Apr 15 2024 | 349.61 | -1.29 | -0.37% | 349.58 | 351.68 | 349.10 | 0 |
| Apr 12 2024 | 350.90 | 2.71 | 0.78% | 351.13 | 353.30 | 350.54 | 0 |
| Apr 11 2024 | 348.19 | -1.23 | -0.35% | 349.49 | 349.84 | 346.52 | 0 |
| Apr 10 2024 | 349.42 | 1.01 | 0.29% | 350.53 | 352.40 | 347.45 | 0 |
| Apr 09 2024 | 348.41 | -0.48 | -0.14% | 348.76 | 349.85 | 347.72 | 0 |
| Apr 08 2024 | 348.89 | 1.59 | 0.46% | 346.79 | 349.40 | 346.38 | 0 |
| Apr 05 2024 | 347.30 | -2.87 | -0.82% | 346.90 | 347.98 | 346.08 | 0 |
| Apr 04 2024 | 350.17 | 1.69 | 0.48% | 349.45 | 350.82 | 349.12 | 0 |
| Apr 03 2024 | 348.48 | 0.07 | 0.02% | 347.09 | 348.58 | 346.14 | 0 |
| Apr 02 2024 | 348.41 | -0.88 | -0.25% | 351.38 | 352.11 | 348.25 | 0 |
| Apr 01 2024 | 349.29 | 0.00 | 0.00% | 349.26 | 349.52 | 349.18 | 0 |
| Mar 28 2024 | 349.29 | 0.85 | 0.24% | 348.45 | 350.27 | 348.39 | 0 |
| Mar 27 2024 | 348.44 | 0.53 | 0.15% | 347.91 | 348.70 | 346.44 | 0 |
| Mar 26 2024 | 347.91 | 0.69 | 0.20% | 347.19 | 348.18 | 346.05 | 0 |
| Mar 25 2024 | 347.22 | -0.73 | -0.21% | 347.98 | 348.14 | 345.98 | 0 |
| Mar 22 2024 | 347.95 | 1.95 | 0.56% | 346.01 | 349.22 | 345.96 | 0 |
| Mar 21 2024 | 346.00 | 6.26 | 1.84% | 339.69 | 346.87 | 339.64 | 0 |
| Mar 20 2024 | 339.74 | 0.14 | 0.04% | 339.63 | 340.23 | 338.50 | 0 |
| Mar 19 2024 | 339.60 | 0.54 | 0.16% | 339.07 | 339.68 | 338.04 | 0 |
| Mar 18 2024 | 339.06 | -0.07 | -0.02% | 339.13 | 340.24 | 338.78 | 0 |
| Mar 15 2024 | 339.13 | -0.83 | -0.24% | 339.96 | 340.79 | 339.09 | 0 |
| Mar 14 2024 | 339.96 | -1.36 | -0.40% | 341.32 | 341.48 | 338.95 | 0 |
| Mar 13 2024 | 341.32 | 0.96 | 0.28% | 340.37 | 341.88 | 339.81 | 0 |
| Mar 12 2024 | 340.36 | 3.14 | 0.93% | 337.22 | 341.22 | 337.17 | 0 |
| Mar 11 2024 | 337.22 | 0.42 | 0.12% | 336.85 | 337.62 | 334.85 | 0 |
| Mar 08 2024 | 336.80 | -1.41 | -0.42% | 337.39 | 337.82 | 336.09 | 0 |
| Mar 07 2024 | 338.21 | 0.80 | 0.24% | 336.57 | 339.04 | 336.20 | 0 |
| Mar 06 2024 | 337.41 | 1.60 | 0.48% | 336.60 | 338.43 | 336.35 | 0 |
