Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GSGI34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 79.80 | -0.44 | -0.55% | 79.36 | 80.35 | 78.76 | 2,562 |
| Jun 13 2024 | 80.24 | -0.28 | -0.35% | 80.27 | 80.55 | 79.51 | 480 |
| Jun 12 2024 | 80.52 | 0.97 | 1.22% | 81.12 | 82.61 | 80.52 | 1,192 |
| Jun 11 2024 | 79.55 | -1.58 | -1.95% | 80.99 | 80.99 | 79.35 | 4,922 |
| Jun 10 2024 | 81.13 | 0.22 | 0.27% | 81.04 | 81.65 | 80.60 | 1,095 |
| Jun 07 2024 | 80.91 | 0.60 | 0.75% | 80.31 | 80.91 | 80.03 | 480 |
| Jun 06 2024 | 80.31 | -1.40 | -1.71% | 81.88 | 81.88 | 80.15 | 770 |
| Jun 05 2024 | 81.71 | 1.49 | 1.86% | 81.22 | 81.71 | 80.76 | 3,739 |
| Jun 04 2024 | 80.22 | 0.75 | 0.94% | 78.40 | 80.24 | 78.40 | 250 |
| Jun 03 2024 | 79.47 | -0.23 | -0.29% | 79.70 | 80.56 | 78.51 | 5,319 |
| May 31 2024 | 79.70 | 0.50 | 0.63% | 79.25 | 79.70 | 78.50 | 780 |
| May 29 2024 | 79.20 | 0.33 | 0.42% | 78.87 | 79.50 | 78.86 | 216 |
| May 28 2024 | 78.87 | -0.11 | -0.14% | 80.20 | 80.20 | 78.85 | 4,351 |
| May 27 2024 | 78.98 | -1.18 | -1.47% | 80.08 | 80.14 | 78.87 | 801 |
| May 24 2024 | 80.16 | 1.54 | 1.96% | 79.85 | 80.16 | 79.17 | 1,368 |
| May 23 2024 | 78.62 | -3.37 | -4.11% | 79.92 | 79.92 | 78.62 | 2,603 |
| May 22 2024 | 81.99 | 1.85 | 2.31% | 78.53 | 81.99 | 76.13 | 1,663 |
| May 21 2024 | 80.14 | 0.82 | 1.03% | 79.55 | 80.40 | 79.44 | 2,692 |
| May 20 2024 | 79.32 | -0.53 | -0.66% | 80.56 | 80.56 | 78.80 | 2,147 |
| May 17 2024 | 79.85 | -0.15 | -0.19% | 79.84 | 79.93 | 79.42 | 1,333 |
| May 16 2024 | 80.00 | 0.00 | 0.00% | 79.50 | 80.00 | 79.26 | 717 |
| May 15 2024 | 80.00 | 1.42 | 1.81% | 79.55 | 80.16 | 79.23 | 222 |
| May 14 2024 | 78.58 | 0.53 | 0.68% | 78.24 | 79.16 | 78.24 | 169 |
| May 13 2024 | 78.05 | 1.48 | 1.93% | 77.84 | 78.51 | 77.84 | 334 |
| May 10 2024 | 76.57 | -1.44 | -1.85% | 77.00 | 78.78 | 76.57 | 2,467 |
| May 09 2024 | 78.01 | 2.53 | 3.35% | 77.28 | 78.15 | 76.49 | 443 |
| May 08 2024 | 75.48 | 0.58 | 0.77% | 75.20 | 75.87 | 75.00 | 5,246 |
| May 07 2024 | 74.90 | 0.00 | 0.00% | 75.36 | 75.44 | 74.80 | 296 |
| May 06 2024 | 74.90 | 1.12 | 1.52% | 74.75 | 75.11 | 74.53 | 931 |
| May 03 2024 | 73.78 | -0.01 | -0.01% | 73.01 | 74.58 | 73.01 | 4,090 |
| May 02 2024 | 73.79 | -0.55 | -0.74% | 74.34 | 74.34 | 73.05 | 13,809 |
| Apr 30 2024 | 74.34 | 0.69 | 0.94% | 73.76 | 74.54 | 73.43 | 1,772 |
| Apr 29 2024 | 73.65 | 0.60 | 0.82% | 73.29 | 73.94 | 73.04 | 9,174 |
| Apr 26 2024 | 73.05 | 0.95 | 1.32% | 71.33 | 73.05 | 71.33 | 1,476 |
| Apr 25 2024 | 72.10 | -0.48 | -0.66% | 72.58 | 72.80 | 71.40 | 865 |
| Apr 24 2024 | 72.58 | 0.20 | 0.28% | 72.38 | 73.10 | 72.27 | 2,727 |
| Apr 23 2024 | 72.38 | 0.23 | 0.32% | 72.22 | 72.80 | 71.75 | 1,696 |
| Apr 22 2024 | 72.15 | 2.36 | 3.38% | 70.56 | 72.15 | 70.56 | 3,682 |
| Apr 19 2024 | 69.79 | -0.91 | -1.29% | 71.26 | 71.26 | 69.79 | 1,449 |
| Apr 18 2024 | 70.70 | 0.03 | 0.04% | 71.02 | 71.47 | 70.67 | 2,759 |
| Apr 17 2024 | 70.67 | 1.04 | 1.49% | 70.21 | 70.91 | 70.21 | 3,556 |
| Apr 16 2024 | 69.63 | 0.61 | 0.88% | 70.00 | 70.98 | 69.56 | 732 |
| Apr 15 2024 | 69.02 | 2.54 | 3.82% | 69.79 | 70.70 | 69.02 | 2,158 |
| Apr 12 2024 | 66.48 | -1.29 | -1.90% | 67.91 | 67.91 | 66.42 | 391 |
| Apr 11 2024 | 67.77 | -0.14 | -0.21% | 66.55 | 67.85 | 66.55 | 253 |
| Apr 10 2024 | 67.91 | -0.56 | -0.82% | 67.58 | 68.46 | 67.50 | 159 |
| Apr 09 2024 | 68.47 | -0.35 | -0.51% | 68.58 | 68.76 | 68.12 | 471 |
| Apr 08 2024 | 68.82 | 0.02 | 0.03% | 69.21 | 69.34 | 68.39 | 208 |
| Apr 05 2024 | 68.80 | 0.31 | 0.45% | 68.88 | 69.19 | 67.65 | 10,371 |
| Apr 04 2024 | 68.49 | -1.44 | -2.06% | 70.28 | 70.28 | 68.49 | 487 |
| Apr 03 2024 | 69.93 | 0.84 | 1.22% | 70.14 | 70.63 | 69.49 | 349 |
| Apr 02 2024 | 69.09 | -0.49 | -0.70% | 69.72 | 69.72 | 69.02 | 2,482 |
| Apr 01 2024 | 69.58 | -0.40 | -0.57% | 69.96 | 70.35 | 69.38 | 18,624 |
| Mar 28 2024 | 69.98 | 1.07 | 1.55% | 69.15 | 69.98 | 69.00 | 620 |
| Mar 27 2024 | 68.91 | 1.12 | 1.65% | 67.69 | 68.92 | 67.69 | 79 |
| Mar 26 2024 | 67.79 | 0.67 | 1.00% | 67.97 | 67.97 | 67.60 | 187 |
| Mar 25 2024 | 67.12 | -0.81 | -1.19% | 67.27 | 67.83 | 67.12 | 1,305 |
| Mar 22 2024 | 67.93 | -0.39 | -0.57% | 68.40 | 68.40 | 67.80 | 2,546 |
| Mar 21 2024 | 68.32 | 2.53 | 3.85% | 65.79 | 68.55 | 65.79 | 3,231 |
| Mar 20 2024 | 65.79 | 0.62 | 0.95% | 64.98 | 65.79 | 64.86 | 36 |
| Mar 19 2024 | 65.17 | 0.99 | 1.54% | 64.38 | 65.17 | 64.38 | 13,821 |
| Mar 18 2024 | 64.18 | -0.32 | -0.50% | 64.00 | 64.61 | 64.00 | 66,403 |
