Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GBG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 337.00 | -14.00 | -3.99% | 348.60 | 350.00 | 335.00 | 1,051,086 |
| Jun 13 2024 | 351.00 | 1.00 | 0.29% | 350.20 | 354.80 | 345.80 | 598,533 |
| Jun 12 2024 | 350.00 | 18.20 | 5.49% | 344.00 | 355.40 | 338.60 | 803,047 |
| Jun 11 2024 | 331.80 | -14.20 | -4.10% | 345.00 | 355.00 | 328.40 | 1,940,238 |
| Jun 10 2024 | 346.00 | 2.20 | 0.64% | 345.40 | 346.80 | 335.60 | 420,433 |
| Jun 07 2024 | 343.80 | -3.40 | -0.98% | 354.80 | 354.80 | 341.00 | 443,131 |
| Jun 06 2024 | 347.20 | -1.40 | -0.40% | 354.00 | 354.00 | 346.20 | 342,095 |
| Jun 05 2024 | 348.60 | 0.40 | 0.11% | 347.40 | 351.40 | 347.40 | 611,990 |
| Jun 04 2024 | 348.20 | 2.60 | 0.75% | 340.00 | 351.80 | 340.00 | 404,454 |
| Jun 03 2024 | 345.60 | 1.00 | 0.29% | 345.00 | 352.00 | 341.80 | 361,801 |
| May 31 2024 | 344.60 | 3.00 | 0.88% | 343.80 | 348.80 | 339.80 | 1,352,562 |
| May 30 2024 | 341.60 | -5.40 | -1.56% | 355.00 | 355.00 | 340.40 | 389,942 |
| May 29 2024 | 347.00 | 4.60 | 1.34% | 355.00 | 355.00 | 343.00 | 293,664 |
| May 28 2024 | 342.40 | -8.40 | -2.39% | 355.00 | 355.00 | 342.40 | 393,218 |
| May 24 2024 | 350.80 | 7.80 | 2.27% | 340.00 | 354.00 | 339.00 | 625,396 |
| May 23 2024 | 343.00 | -2.20 | -0.64% | 353.00 | 353.00 | 334.60 | 780,482 |
| May 22 2024 | 345.20 | 0.20 | 0.06% | 350.00 | 353.40 | 344.20 | 298,764 |
| May 21 2024 | 345.00 | -1.00 | -0.29% | 353.00 | 353.00 | 340.00 | 280,133 |
| May 20 2024 | 346.00 | 13.60 | 4.09% | 337.00 | 357.00 | 337.00 | 1,407,666 |
| May 17 2024 | 332.40 | 0.40 | 0.12% | 334.80 | 335.60 | 329.00 | 503,267 |
| May 16 2024 | 332.00 | 6.20 | 1.90% | 329.80 | 334.80 | 327.20 | 804,904 |
| May 15 2024 | 325.80 | 3.80 | 1.18% | 325.00 | 335.40 | 319.00 | 1,065,019 |
| May 14 2024 | 322.00 | 5.80 | 1.83% | 324.80 | 324.80 | 316.00 | 533,978 |
| May 13 2024 | 316.20 | -2.80 | -0.88% | 318.80 | 322.00 | 313.40 | 388,966 |
| May 10 2024 | 319.00 | 5.80 | 1.85% | 320.00 | 320.20 | 309.60 | 517,234 |
| May 09 2024 | 313.20 | -1.80 | -0.57% | 315.80 | 319.60 | 313.00 | 410,918 |
| May 08 2024 | 315.00 | 4.40 | 1.42% | 308.00 | 315.80 | 307.40 | 928,765 |
| May 07 2024 | 310.60 | 7.00 | 2.31% | 304.60 | 313.80 | 303.00 | 750,958 |
| May 03 2024 | 303.60 | 4.60 | 1.54% | 299.60 | 306.80 | 298.20 | 673,098 |
| May 02 2024 | 299.00 | 4.80 | 1.63% | 295.60 | 299.60 | 291.20 | 283,201 |
| May 01 2024 | 294.20 | 6.40 | 2.22% | 285.20 | 294.60 | 285.00 | 866,228 |
| Apr 30 2024 | 287.80 | -0.60 | -0.21% | 286.80 | 290.60 | 285.40 | 481,698 |
| Apr 29 2024 | 288.40 | 0.40 | 0.14% | 287.00 | 288.60 | 283.40 | 3,343,027 |
| Apr 26 2024 | 288.00 | -2.20 | -0.76% | 289.00 | 299.40 | 285.20 | 758,345 |
| Apr 25 2024 | 290.20 | -12.40 | -4.10% | 305.00 | 305.00 | 288.60 | 510,672 |
| Apr 24 2024 | 302.60 | 1.60 | 0.53% | 299.20 | 304.00 | 297.60 | 1,403,811 |
| Apr 23 2024 | 301.00 | 42.20 | 16.31% | 285.00 | 303.80 | 283.40 | 3,550,599 |
| Apr 22 2024 | 258.80 | 5.80 | 2.29% | 254.80 | 260.00 | 254.80 | 558,684 |
| Apr 19 2024 | 253.00 | 3.00 | 1.20% | 249.00 | 256.60 | 245.20 | 490,970 |
| Apr 18 2024 | 250.00 | 0.20 | 0.08% | 247.20 | 255.60 | 246.20 | 478,992 |
| Apr 17 2024 | 249.80 | -1.60 | -0.64% | 251.00 | 252.60 | 244.40 | 385,793 |
| Apr 16 2024 | 251.40 | -13.40 | -5.06% | 261.00 | 262.20 | 250.00 | 665,772 |
| Apr 15 2024 | 264.80 | -0.40 | -0.15% | 263.00 | 268.40 | 262.20 | 1,359,451 |
| Apr 12 2024 | 265.20 | -1.80 | -0.67% | 268.60 | 273.60 | 265.00 | 1,162,414 |
| Apr 11 2024 | 267.00 | 5.20 | 1.99% | 261.80 | 268.40 | 261.80 | 594,183 |
| Apr 10 2024 | 261.80 | -1.00 | -0.38% | 264.20 | 268.60 | 258.40 | 1,170,447 |
| Apr 09 2024 | 262.80 | -3.60 | -1.35% | 266.60 | 267.80 | 262.80 | 927,704 |
| Apr 08 2024 | 266.40 | 3.00 | 1.14% | 262.40 | 267.00 | 262.00 | 231,696 |
| Apr 05 2024 | 263.40 | -1.60 | -0.60% | 260.00 | 265.00 | 259.00 | 378,161 |
| Apr 04 2024 | 265.00 | 0.80 | 0.30% | 263.60 | 266.40 | 260.80 | 344,603 |
| Apr 03 2024 | 264.20 | -0.20 | -0.08% | 263.60 | 266.60 | 260.80 | 522,852 |
| Apr 02 2024 | 264.40 | -8.00 | -2.94% | 274.80 | 274.80 | 263.80 | 820,333 |
| Mar 28 2024 | 272.40 | 4.40 | 1.64% | 270.20 | 272.60 | 267.20 | 646,224 |
| Mar 27 2024 | 268.00 | 1.60 | 0.60% | 264.60 | 270.80 | 262.60 | 1,280,122 |
| Mar 26 2024 | 266.40 | -0.60 | -0.22% | 267.00 | 267.80 | 263.60 | 403,985 |
| Mar 25 2024 | 267.00 | 0.00 | 0.00% | 264.00 | 268.00 | 261.60 | 491,166 |
| Mar 22 2024 | 267.00 | 1.00 | 0.38% | 267.20 | 268.80 | 263.20 | 382,901 |
| Mar 21 2024 | 266.00 | 4.00 | 1.53% | 264.00 | 269.80 | 260.00 | 982,553 |
| Mar 20 2024 | 262.00 | -4.40 | -1.65% | 265.00 | 267.60 | 262.00 | 756,744 |
| Mar 19 2024 | 266.40 | 1.80 | 0.68% | 263.00 | 267.80 | 258.80 | 1,132,131 |
| Mar 18 2024 | 264.60 | 1.40 | 0.53% | 265.80 | 265.80 | 262.00 | 837,382 |
