Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GSIQ25 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 149.727 | 0.12 | 0.08% | 149.379 | 149.747 | 149.363 | 183 |
| Jun 27 2024 | 149.609 | 0.00 | 0.00% | 149.609 | 149.609 | 149.609 | 0 |
| Jun 26 2024 | 149.609 | 0.16 | 0.11% | 149.452 | 149.618 | 149.287 | 36 |
| Jun 25 2024 | 149.451 | -0.27 | -0.18% | 149.419 | 149.451 | 149.419 | 48 |
| Jun 24 2024 | 149.717 | 0.06 | 0.04% | 149.426 | 149.717 | 149.396 | 38 |
| Jun 21 2024 | 149.658 | 0.29 | 0.20% | 149.676 | 149.676 | 149.658 | 36 |
| Jun 20 2024 | 149.364 | -0.29 | -0.19% | 149.651 | 149.651 | 149.364 | 184 |
| Jun 19 2024 | 149.651 | -0.04 | -0.02% | 149.50 | 149.651 | 149.50 | 88 |
| Jun 18 2024 | 149.688 | -0.06 | -0.04% | 149.511 | 149.797 | 149.50 | 140 |
| Jun 17 2024 | 149.751 | 0.37 | 0.25% | 149.465 | 149.751 | 149.465 | 12 |
| Jun 14 2024 | 149.385 | 0.07 | 0.05% | 149.385 | 149.385 | 149.385 | 6 |
| Jun 13 2024 | 149.316 | 0.18 | 0.12% | 149.316 | 149.316 | 149.316 | 74 |
| Jun 12 2024 | 149.134 | 0.00 | 0.00% | 149.134 | 149.134 | 149.134 | 0 |
| Jun 11 2024 | 149.134 | -1.46 | -0.97% | 149.447 | 149.447 | 149.131 | 844 |
| Jun 07 2024 | 150.589 | -0.04 | -0.02% | 150.606 | 150.606 | 150.289 | 32 |
| Jun 06 2024 | 150.625 | 0.09 | 0.06% | 150.327 | 150.625 | 150.325 | 71 |
| Jun 05 2024 | 150.531 | 0.40 | 0.27% | 150.292 | 150.549 | 150.292 | 45 |
| Jun 04 2024 | 150.13 | -0.18 | -0.12% | 150.046 | 150.43 | 150.046 | 22 |
| Jun 03 2024 | 150.305 | 0.02 | 0.01% | 150.295 | 150.334 | 150.003 | 187 |
| May 31 2024 | 150.284 | 0.06 | 0.04% | 150.021 | 150.284 | 150.021 | 59 |
| May 30 2024 | 150.222 | 0.08 | 0.05% | 150.10 | 150.222 | 149.835 | 1,834 |
| May 29 2024 | 150.143 | -0.14 | -0.09% | 150.10 | 150.143 | 150.10 | 23 |
| May 28 2024 | 150.281 | 0.18 | 0.12% | 150.295 | 150.295 | 150.10 | 24 |
| May 27 2024 | 150.10 | -0.16 | -0.11% | 150.295 | 150.295 | 150.00 | 111 |
| May 24 2024 | 150.263 | -0.11 | -0.08% | 150.263 | 150.263 | 149.963 | 4,112 |
| May 23 2024 | 150.377 | -0.04 | -0.03% | 150.07 | 150.377 | 150.07 | 5 |
| May 22 2024 | 150.417 | -0.01 | -0.01% | 150.162 | 150.47 | 150.159 | 36 |
| May 21 2024 | 150.43 | 0.28 | 0.18% | 150.126 | 150.43 | 150.126 | 951 |
| May 20 2024 | 150.154 | -0.01 | 0.00% | 147.20 | 150.471 | 147.20 | 103 |
| May 17 2024 | 150.161 | -0.23 | -0.15% | 150.135 | 150.456 | 150.135 | 80 |
| May 16 2024 | 150.387 | 0.45 | 0.30% | 150.01 | 150.387 | 150.01 | 93 |
| May 15 2024 | 149.936 | -0.30 | -0.20% | 149.936 | 149.936 | 149.936 | 27 |
| May 14 2024 | 150.239 | -0.25 | -0.17% | 150.239 | 150.30 | 150.239 | 383 |
| May 13 2024 | 150.488 | -0.01 | -0.01% | 150.17 | 150.497 | 150.17 | 49 |
| May 10 2024 | 150.50 | 0.20 | 0.13% | 150.50 | 150.50 | 150.227 | 47 |
| May 09 2024 | 150.30 | -0.10 | -0.07% | 150.30 | 150.30 | 150.30 | 66 |
| May 08 2024 | 150.40 | 0.00 | 0.00% | 150.40 | 150.40 | 150.40 | 134 |
| May 07 2024 | 150.402 | 0.32 | 0.21% | 150.072 | 150.402 | 150.072 | 99 |
| May 06 2024 | 150.082 | -0.32 | -0.21% | 150.413 | 150.413 | 150.082 | 124 |
| May 03 2024 | 150.405 | 0.09 | 0.06% | 150.068 | 150.405 | 150.068 | 68 |
| May 02 2024 | 150.318 | 0.32 | 0.21% | 150.00 | 150.318 | 150.00 | 4,845 |
| May 01 2024 | 150.00 | -0.10 | -0.07% | 150.00 | 150.00 | 150.00 | 36 |
| Apr 30 2024 | 150.102 | 0.10 | 0.07% | 150.128 | 150.20 | 150.102 | 358 |
| Apr 29 2024 | 150.00 | 0.00 | 0.00% | 150.00 | 150.128 | 150.00 | 202 |
| Apr 26 2024 | 150.00 | -0.13 | -0.09% | 150.128 | 150.128 | 150.00 | 291 |
| Apr 24 2024 | 150.128 | 0.09 | 0.06% | 150.096 | 150.128 | 150.00 | 563 |
| Apr 23 2024 | 150.036 | -0.16 | -0.11% | 150.017 | 150.20 | 150.017 | 23 |
| Apr 22 2024 | 150.20 | 0.00 | 0.00% | 150.20 | 150.221 | 150.20 | 483 |
| Apr 19 2024 | 150.20 | 0.00 | 0.00% | 150.092 | 150.20 | 150.092 | 33 |
| Apr 18 2024 | 150.20 | 0.25 | 0.17% | 149.95 | 150.20 | 149.95 | 29 |
| Apr 17 2024 | 149.95 | -0.21 | -0.14% | 149.95 | 149.95 | 149.95 | 22 |
| Apr 16 2024 | 150.157 | 0.20 | 0.13% | 150.18 | 150.18 | 149.893 | 30 |
| Apr 15 2024 | 149.959 | 0.11 | 0.07% | 150.004 | 150.004 | 149.959 | 16 |
| Apr 12 2024 | 149.852 | -0.35 | -0.23% | 150.00 | 150.164 | 149.852 | 1,864 |
| Apr 11 2024 | 150.198 | 0.13 | 0.08% | 149.942 | 150.198 | 149.942 | 84 |
| Apr 10 2024 | 150.071 | 0.14 | 0.10% | 150.103 | 150.20 | 150.071 | 6,283 |
| Apr 09 2024 | 149.928 | -0.09 | -0.06% | 149.886 | 149.949 | 149.886 | 20,027 |
| Apr 08 2024 | 150.021 | 0.00 | 0.00% | 150.021 | 150.021 | 150.021 | 0 |
| Apr 05 2024 | 150.021 | -0.08 | -0.05% | 150.021 | 150.021 | 150.021 | 4,696 |
| Apr 04 2024 | 150.10 | 0.21 | 0.14% | 150.10 | 150.10 | 150.10 | 214 |
| Apr 03 2024 | 149.888 | -0.03 | -0.02% | 150.207 | 150.207 | 149.888 | 422 |
| Apr 02 2024 | 149.921 | -0.36 | -0.24% | 149.985 | 149.985 | 149.91 | 27 |
