Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 35.85 | 0.35 | 0.99% | 35.50 | 36.00 | 35.30 | 17,683 |
| Apr 24 2024 | 35.50 | 0.25 | 0.71% | 35.25 | 35.85 | 34.85 | 30,742 |
| Apr 23 2024 | 35.25 | 0.90 | 2.62% | 34.45 | 35.45 | 34.45 | 11,790 |
| Apr 22 2024 | 34.35 | 0.55 | 1.63% | 33.80 | 34.35 | 33.40 | 13,517 |
| Apr 19 2024 | 33.80 | 0.75 | 2.27% | 32.90 | 33.80 | 32.15 | 15,974 |
| Apr 18 2024 | 33.05 | 0.35 | 1.07% | 32.75 | 33.05 | 32.10 | 17,710 |
| Apr 17 2024 | 32.70 | -0.10 | -0.30% | 32.75 | 33.25 | 32.50 | 15,425 |
| Apr 16 2024 | 32.80 | -1.30 | -3.81% | 33.50 | 33.50 | 32.65 | 13,615 |
| Apr 15 2024 | 34.10 | 0.60 | 1.79% | 33.65 | 34.10 | 33.45 | 13,434 |
| Apr 12 2024 | 33.50 | -0.10 | -0.30% | 33.45 | 34.90 | 33.45 | 33,653 |
| Apr 11 2024 | 33.60 | 0.40 | 1.20% | 33.15 | 33.75 | 32.90 | 22,089 |
| Apr 10 2024 | 33.20 | -0.40 | -1.19% | 33.75 | 34.20 | 33.15 | 10,206 |
| Apr 09 2024 | 33.60 | -0.35 | -1.03% | 33.95 | 34.20 | 33.60 | 8,415 |
| Apr 08 2024 | 33.95 | -0.85 | -2.44% | 34.60 | 34.80 | 33.75 | 11,829 |
| Apr 05 2024 | 34.80 | -0.30 | -0.85% | 34.80 | 35.30 | 34.30 | 14,595 |
| Apr 04 2024 | 35.10 | 0.65 | 1.89% | 34.65 | 35.20 | 34.65 | 20,444 |
| Apr 03 2024 | 34.45 | 1.35 | 4.08% | 33.15 | 34.45 | 33.05 | 24,844 |
| Apr 02 2024 | 33.10 | 0.25 | 0.76% | 32.85 | 33.10 | 31.75 | 19,277 |
| Mar 28 2024 | 32.85 | -0.70 | -2.09% | 33.60 | 33.70 | 32.60 | 14,593 |
| Mar 27 2024 | 33.55 | -0.70 | -2.04% | 34.30 | 34.85 | 33.55 | 10,129 |
| Mar 26 2024 | 34.25 | -1.25 | -3.52% | 35.45 | 35.55 | 34.25 | 24,690 |
| Mar 25 2024 | 35.50 | 1.45 | 4.26% | 33.90 | 35.50 | 33.20 | 37,241 |
| Mar 22 2024 | 34.05 | 3.60 | 11.82% | 30.95 | 34.80 | 30.80 | 115,719 |
| Mar 21 2024 | 30.45 | 0.10 | 0.33% | 31.45 | 32.90 | 30.30 | 43,127 |
| Mar 20 2024 | 30.35 | -1.25 | -3.96% | 31.30 | 31.35 | 28.85 | 35,412 |
| Mar 19 2024 | 31.60 | -0.30 | -0.94% | 31.95 | 32.15 | 31.25 | 14,200 |
| Mar 18 2024 | 31.90 | 0.40 | 1.27% | 31.80 | 32.10 | 31.50 | 8,881 |
| Mar 15 2024 | 31.50 | -0.35 | -1.10% | 31.80 | 32.10 | 31.35 | 13,468 |
| Mar 14 2024 | 31.85 | -0.15 | -0.47% | 32.00 | 32.25 | 31.70 | 17,763 |
| Mar 13 2024 | 32.00 | 0.40 | 1.27% | 31.65 | 32.15 | 31.55 | 8,975 |
| Mar 12 2024 | 31.60 | 0.40 | 1.28% | 31.55 | 31.85 | 31.20 | 13,126 |
| Mar 11 2024 | 31.20 | -1.30 | -4.00% | 32.30 | 32.50 | 31.20 | 14,569 |
| Mar 08 2024 | 32.50 | 1.25 | 4.00% | 31.35 | 32.50 | 31.35 | 40,208 |
| Mar 07 2024 | 31.25 | -0.35 | -1.11% | 31.45 | 31.45 | 30.55 | 9,433 |
| Mar 06 2024 | 31.60 | 0.80 | 2.60% | 30.75 | 31.75 | 30.75 | 24,348 |
| Mar 05 2024 | 30.80 | -0.15 | -0.48% | 30.85 | 31.25 | 30.55 | 10,492 |
| Mar 04 2024 | 30.95 | 0.50 | 1.64% | 30.35 | 31.00 | 30.00 | 14,457 |
| Mar 01 2024 | 30.45 | 0.45 | 1.50% | 29.80 | 30.55 | 29.35 | 25,757 |
| Feb 29 2024 | 30.00 | 0.50 | 1.69% | 29.35 | 30.20 | 29.20 | 25,654 |
| Feb 28 2024 | 29.50 | 0.40 | 1.37% | 29.10 | 29.85 | 29.05 | 12,357 |
| Feb 27 2024 | 29.10 | 0.25 | 0.87% | 28.80 | 29.30 | 28.45 | 14,428 |
| Feb 26 2024 | 28.85 | -0.30 | -1.03% | 29.20 | 29.55 | 28.80 | 8,574 |
| Feb 23 2024 | 29.15 | -0.80 | -2.67% | 30.00 | 30.10 | 29.05 | 20,967 |
| Feb 22 2024 | 29.95 | 0.50 | 1.70% | 29.50 | 30.35 | 29.25 | 28,102 |
| Feb 21 2024 | 29.45 | -1.25 | -4.07% | 30.95 | 30.95 | 29.30 | 22,635 |
| Feb 20 2024 | 30.70 | 0.45 | 1.49% | 30.25 | 31.10 | 30.25 | 34,214 |
| Feb 19 2024 | 30.25 | 1.25 | 4.31% | 29.00 | 30.55 | 28.25 | 44,423 |
| Feb 16 2024 | 29.00 | -0.30 | -1.02% | 29.25 | 29.50 | 28.65 | 13,199 |
| Feb 15 2024 | 29.30 | 0.30 | 1.03% | 29.10 | 29.50 | 28.60 | 24,279 |
| Feb 14 2024 | 29.00 | 1.05 | 3.76% | 27.80 | 29.00 | 27.25 | 37,422 |
| Feb 13 2024 | 27.95 | 0.50 | 1.82% | 27.50 | 28.40 | 27.25 | 24,782 |
| Feb 12 2024 | 27.45 | 1.75 | 6.81% | 26.05 | 28.15 | 26.05 | 47,442 |
| Feb 09 2024 | 25.70 | 2.25 | 9.59% | 25.60 | 26.65 | 24.80 | 126,504 |
| Feb 08 2024 | 23.45 | 0.25 | 1.08% | 23.20 | 24.05 | 23.20 | 13,509 |
| Feb 07 2024 | 23.20 | -0.85 | -3.53% | 24.05 | 24.05 | 23.10 | 15,586 |
| Feb 06 2024 | 24.05 | 0.55 | 2.34% | 23.50 | 24.35 | 23.40 | 25,793 |
| Feb 05 2024 | 23.50 | 0.35 | 1.51% | 23.55 | 24.50 | 23.20 | 42,123 |
| Feb 02 2024 | 23.15 | 0.75 | 3.35% | 22.45 | 23.20 | 22.10 | 22,034 |
| Feb 01 2024 | 22.40 | -0.50 | -2.18% | 22.75 | 23.20 | 22.40 | 14,661 |
| Jan 31 2024 | 22.90 | 2.15 | 10.36% | 21.40 | 23.20 | 21.40 | 75,622 |
| Jan 30 2024 | 20.75 | 0.77 | 3.85% | 20.10 | 21.00 | 20.10 | 25,562 |
| Jan 29 2024 | 19.98 | 0.56 | 2.88% | 19.40 | 19.98 | 19.38 | 16,331 |
