Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GIVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 3.06 | 0.00 | 0.00% | 3.07 | 3.07 | 3.06 | 38,550 |
| Jul 15 2024 | 3.06 | 0.03 | 0.99% | 3.07 | 3.07 | 3.06 | 87 |
| Jul 12 2024 | 3.03 | 0.02 | 0.66% | 3.03 | 3.04 | 3.03 | 8 |
| Jul 11 2024 | 3.01 | 0.04 | 1.35% | 3.01 | 3.01 | 3.01 | 1 |
| Jul 10 2024 | 2.97 | -0.01 | -0.34% | 2.98 | 2.98 | 2.97 | 13,849 |
| Jul 09 2024 | 2.98 | 0.00 | 0.00% | 2.98 | 2.98 | 2.98 | 0 |
| Jul 08 2024 | 2.98 | -0.01 | -0.33% | 2.99 | 2.99 | 2.98 | 12 |
| Jul 05 2024 | 2.99 | 0.02 | 0.67% | 2.99 | 2.99 | 2.99 | 180 |
| Jul 04 2024 | 2.97 | 0.00 | 0.00% | 2.97 | 2.97 | 2.97 | 0 |
| Jul 03 2024 | 2.97 | -0.02 | -0.67% | 3.03 | 3.03 | 2.97 | 3,505 |
| Jul 02 2024 | 2.99 | 0.00 | 0.00% | 2.99 | 2.99 | 2.99 | 0 |
| Jul 01 2024 | 2.99 | -0.20 | -6.27% | 3.00 | 3.00 | 2.99 | 40,834 |
| Jun 28 2024 | 3.19 | 0.03 | 0.95% | 3.20 | 3.20 | 3.19 | 10,004 |
| Jun 27 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0 |
| Jun 26 2024 | 3.16 | 0.00 | 0.00% | 3.17 | 3.17 | 3.16 | 141 |
| Jun 25 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0 |
| Jun 24 2024 | 3.16 | -0.01 | -0.32% | 3.16 | 3.16 | 3.16 | 10 |
| Jun 21 2024 | 3.17 | 0.01 | 0.32% | 3.17 | 3.17 | 3.17 | 9 |
| Jun 20 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0 |
| Jun 19 2024 | 3.16 | 0.03 | 0.96% | 3.16 | 3.16 | 3.16 | 6,887 |
| Jun 18 2024 | 3.13 | 0.00 | 0.00% | 3.13 | 3.13 | 3.13 | 0 |
| Jun 17 2024 | 3.13 | 0.00 | 0.00% | 3.13 | 3.14 | 3.13 | 465 |
| Jun 14 2024 | 3.13 | -0.04 | -1.26% | 3.14 | 3.14 | 3.13 | 1,993 |
| Jun 13 2024 | 3.17 | 0.02 | 0.63% | 3.19 | 3.19 | 3.17 | 2,016 |
| Jun 12 2024 | 3.15 | -0.08 | -2.48% | 3.15 | 3.15 | 3.14 | 18,558 |
| Jun 11 2024 | 3.23 | 0.04 | 1.25% | 3.23 | 3.23 | 3.23 | 3 |
| Jun 07 2024 | 3.19 | 0.00 | 0.00% | 3.20 | 3.20 | 3.19 | 97,253 |
| Jun 06 2024 | 3.19 | 0.03 | 0.95% | 3.19 | 3.19 | 3.19 | 10,000 |
| Jun 05 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 1 |
| Jun 04 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0 |
| Jun 03 2024 | 3.16 | 0.04 | 1.28% | 3.17 | 3.17 | 3.16 | 40 |
| May 31 2024 | 3.12 | 0.01 | 0.32% | 3.14 | 3.14 | 3.12 | 198 |
| May 30 2024 | 3.11 | 0.00 | 0.00% | 3.11 | 3.11 | 3.11 | 0 |
| May 29 2024 | 3.11 | -0.06 | -1.89% | 3.15 | 3.15 | 3.11 | 502 |
| May 28 2024 | 3.17 | -0.01 | -0.31% | 3.17 | 3.17 | 3.17 | 159 |
| May 27 2024 | 3.18 | 0.03 | 0.95% | 3.18 | 3.18 | 3.18 | 3 |
| May 24 2024 | 3.15 | -0.02 | -0.63% | 3.15 | 3.15 | 3.15 | 4 |
| May 23 2024 | 3.17 | 0.01 | 0.32% | 3.17 | 3.17 | 3.17 | 5,085 |
| May 22 2024 | 3.16 | -0.03 | -0.94% | 3.18 | 3.18 | 3.16 | 2 |
| May 21 2024 | 3.19 | 0.00 | 0.00% | 3.19 | 3.19 | 3.19 | 8 |
| May 20 2024 | 3.19 | 0.01 | 0.31% | 3.19 | 3.19 | 3.18 | 11,471 |
| May 17 2024 | 3.18 | -0.03 | -0.93% | 3.20 | 3.20 | 3.18 | 8 |
| May 16 2024 | 3.21 | 0.03 | 0.94% | 3.21 | 3.21 | 3.21 | 13,843 |
| May 15 2024 | 3.18 | 0.01 | 0.32% | 3.21 | 3.21 | 3.18 | 3 |
| May 14 2024 | 3.17 | 0.00 | 0.00% | 3.17 | 3.17 | 3.17 | 0 |
| May 13 2024 | 3.17 | -0.01 | -0.31% | 3.17 | 3.17 | 3.16 | 15,798 |
| May 10 2024 | 3.18 | -0.01 | -0.31% | 3.18 | 3.18 | 3.18 | 4 |
| May 09 2024 | 3.19 | 0.00 | 0.00% | 3.19 | 3.19 | 3.19 | 0 |
| May 08 2024 | 3.19 | 0.02 | 0.63% | 3.21 | 3.21 | 3.19 | 2 |
| May 07 2024 | 3.17 | 0.00 | 0.00% | 3.17 | 3.17 | 3.17 | 0 |
| May 06 2024 | 3.17 | 0.03 | 0.96% | 3.16 | 3.17 | 3.16 | 34 |
| May 03 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.15 | 3.14 | 7,966 |
| May 02 2024 | 3.14 | -0.04 | -1.26% | 3.14 | 3.14 | 3.14 | 8,509 |
| May 01 2024 | 3.18 | -0.03 | -0.93% | 3.18 | 3.18 | 3.18 | 1 |
| Apr 30 2024 | 3.21 | 0.01 | 0.31% | 3.21 | 3.21 | 3.21 | 47,671 |
| Apr 29 2024 | 3.20 | 0.01 | 0.31% | 3.20 | 3.20 | 3.20 | 16,420 |
| Apr 26 2024 | 3.19 | -0.02 | -0.62% | 3.19 | 3.19 | 3.19 | 15,673 |
| Apr 24 2024 | 3.21 | 0.01 | 0.31% | 3.22 | 3.22 | 3.21 | 33,003 |
| Apr 23 2024 | 3.20 | 0.03 | 0.95% | 3.21 | 3.21 | 3.20 | 9,461 |
| Apr 22 2024 | 3.17 | 0.04 | 1.28% | 3.18 | 3.18 | 3.17 | 2,082 |
| Apr 19 2024 | 3.13 | -0.04 | -1.26% | 3.15 | 3.15 | 3.12 | 69,861 |
| Apr 18 2024 | 3.17 | 0.01 | 0.32% | 3.16 | 3.17 | 3.16 | 7,953 |
