Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GOGL35 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 74.15 | 5.92 | 8.68% | 75.23 | 75.23 | 73.50 | 3,594 |
| Apr 25 2024 | 68.23 | 0.83 | 1.23% | 66.78 | 68.23 | 66.57 | 141 |
| Apr 24 2024 | 67.40 | -0.83 | -1.22% | 67.86 | 69.00 | 67.40 | 261 |
| Apr 23 2024 | 68.23 | -0.02 | -0.03% | 68.32 | 68.67 | 68.14 | 707 |
| Apr 22 2024 | 68.25 | 1.26 | 1.88% | 66.99 | 68.74 | 66.99 | 621 |
| Apr 19 2024 | 66.99 | -1.88 | -2.73% | 69.01 | 69.01 | 66.87 | 419 |
| Apr 18 2024 | 68.87 | 0.27 | 0.39% | 68.60 | 69.21 | 68.60 | 183 |
| Apr 17 2024 | 68.60 | 0.07 | 0.10% | 70.02 | 70.02 | 68.53 | 196 |
| Apr 16 2024 | 68.53 | 1.05 | 1.56% | 68.46 | 68.88 | 68.34 | 141 |
| Apr 15 2024 | 67.48 | -0.48 | -0.71% | 68.11 | 69.72 | 67.48 | 230 |
| Apr 12 2024 | 67.96 | -0.27 | -0.40% | 68.61 | 68.85 | 67.70 | 268 |
| Apr 11 2024 | 68.23 | 1.32 | 1.97% | 65.57 | 68.23 | 65.57 | 1,314 |
| Apr 10 2024 | 66.91 | 0.90 | 1.36% | 66.01 | 66.91 | 66.01 | 934 |
| Apr 09 2024 | 66.01 | 0.38 | 0.58% | 65.78 | 66.01 | 65.52 | 2,142 |
| Apr 08 2024 | 65.63 | 0.55 | 0.85% | 65.08 | 65.85 | 65.08 | 292 |
| Apr 05 2024 | 65.08 | 0.96 | 1.50% | 64.25 | 65.33 | 63.42 | 535 |
| Apr 04 2024 | 64.12 | -0.90 | -1.38% | 64.54 | 65.24 | 64.12 | 1,222 |
| Apr 03 2024 | 65.02 | -0.57 | -0.87% | 65.38 | 66.03 | 64.94 | 7,699 |
| Apr 02 2024 | 65.59 | -0.39 | -0.59% | 65.99 | 65.99 | 64.75 | 621 |
| Apr 01 2024 | 65.98 | 2.19 | 3.43% | 63.92 | 66.00 | 63.79 | 2,634 |
| Mar 28 2024 | 63.79 | 0.55 | 0.87% | 63.78 | 63.84 | 62.94 | 949 |
| Mar 27 2024 | 63.24 | 0.05 | 0.08% | 61.92 | 63.24 | 61.92 | 70 |
| Mar 26 2024 | 63.19 | 0.32 | 0.51% | 63.00 | 63.54 | 62.87 | 210 |
| Mar 25 2024 | 62.87 | -0.65 | -1.02% | 63.51 | 63.51 | 62.20 | 2,311 |
| Mar 22 2024 | 63.52 | 1.97 | 3.20% | 63.06 | 63.52 | 63.06 | 1,920 |
| Mar 21 2024 | 61.55 | -0.50 | -0.81% | 60.80 | 62.52 | 60.80 | 798 |
| Mar 20 2024 | 62.05 | -0.02 | -0.03% | 62.64 | 62.64 | 61.80 | 2,398 |
| Mar 19 2024 | 62.07 | 0.14 | 0.23% | 62.88 | 62.88 | 61.46 | 3,151 |
| Mar 18 2024 | 61.93 | 2.85 | 4.82% | 62.01 | 63.48 | 61.93 | 8,862 |
| Mar 15 2024 | 59.08 | -0.98 | -1.63% | 60.19 | 60.19 | 58.86 | 20,765 |
| Mar 14 2024 | 60.06 | 1.48 | 2.53% | 58.68 | 60.06 | 58.68 | 2,403 |
| Mar 13 2024 | 58.58 | 0.58 | 1.00% | 58.12 | 58.80 | 57.90 | 47,038 |
| Mar 12 2024 | 58.00 | 0.40 | 0.69% | 57.50 | 58.21 | 57.42 | 1,256 |
| Mar 11 2024 | 57.60 | 0.87 | 1.53% | 57.94 | 58.01 | 56.70 | 1,973 |
| Mar 08 2024 | 56.73 | 0.93 | 1.67% | 55.85 | 57.60 | 55.85 | 128,996 |
| Mar 07 2024 | 55.80 | 1.32 | 2.42% | 54.75 | 55.80 | 54.75 | 544 |
| Mar 06 2024 | 54.48 | -0.63 | -1.14% | 55.50 | 55.62 | 54.44 | 4,168 |
| Mar 05 2024 | 55.11 | -0.28 | -0.51% | 55.51 | 55.51 | 54.46 | 641 |
| Mar 04 2024 | 55.39 | -1.70 | -2.98% | 56.46 | 56.46 | 54.90 | 1,621 |
| Mar 01 2024 | 57.09 | -0.30 | -0.52% | 57.39 | 58.03 | 57.09 | 950 |
| Feb 29 2024 | 57.39 | 0.70 | 1.23% | 56.69 | 57.72 | 56.69 | 1,430 |
| Feb 28 2024 | 56.69 | -1.10 | -1.90% | 56.63 | 57.66 | 56.63 | 11,837 |
| Feb 27 2024 | 57.79 | -0.76 | -1.30% | 58.48 | 58.48 | 57.10 | 2,736 |
| Feb 26 2024 | 58.55 | -1.86 | -3.08% | 60.41 | 60.41 | 57.79 | 670 |
| Feb 23 2024 | 60.41 | 0.34 | 0.57% | 60.30 | 60.47 | 60.15 | 610 |
| Feb 22 2024 | 60.07 | 1.01 | 1.71% | 59.07 | 60.47 | 59.07 | 3,215 |
| Feb 21 2024 | 59.06 | 0.75 | 1.29% | 58.31 | 59.06 | 58.26 | 214 |
| Feb 20 2024 | 58.31 | 0.18 | 0.31% | 58.13 | 58.58 | 57.90 | 570 |
| Feb 19 2024 | 58.13 | -0.62 | -1.06% | 58.75 | 59.14 | 58.00 | 1,111 |
| Feb 16 2024 | 58.75 | -0.82 | -1.38% | 60.40 | 60.40 | 58.75 | 955 |
| Feb 15 2024 | 59.57 | -1.34 | -2.20% | 62.13 | 62.13 | 59.10 | 2,762 |
| Feb 14 2024 | 60.91 | -1.32 | -2.12% | 60.84 | 60.91 | 60.48 | 590 |
| Feb 09 2024 | 62.23 | 0.94 | 1.53% | 61.30 | 62.33 | 61.25 | 13,928 |
| Feb 08 2024 | 61.29 | 0.50 | 0.82% | 61.00 | 61.29 | 60.79 | 584 |
| Feb 07 2024 | 60.79 | 0.97 | 1.62% | 60.24 | 60.79 | 60.18 | 473 |
| Feb 06 2024 | 59.82 | -0.34 | -0.57% | 61.37 | 61.37 | 59.82 | 235 |
| Feb 05 2024 | 60.16 | 0.70 | 1.18% | 59.46 | 61.14 | 59.16 | 1,030 |
| Feb 02 2024 | 59.46 | 1.22 | 2.09% | 58.24 | 59.46 | 57.17 | 1,189 |
| Feb 01 2024 | 58.24 | -0.51 | -0.87% | 59.93 | 59.93 | 58.24 | 1,254 |
| Jan 31 2024 | 58.75 | -4.33 | -6.86% | 59.93 | 60.24 | 58.50 | 4,016 |
| Jan 30 2024 | 63.08 | -0.70 | -1.10% | 63.80 | 64.08 | 63.08 | 1,174 |
