GAGG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 17 2025 | 50.773 | 0.07 | 0.14% | 50.635 | 50.773 | 50.635 | 128 |
Feb 14 2025 | 50.704 | -0.04 | -0.08% | 50.684 | 50.704 | 50.64 | 230 |
Feb 13 2025 | 50.747 | 0.02 | 0.03% | 50.741 | 50.886 | 50.741 | 161 |
Feb 12 2025 | 50.73 | -0.52 | -1.02% | 50.952 | 50.983 | 50.73 | 979 |
Feb 11 2025 | 51.253 | -0.09 | -0.18% | 51.301 | 51.301 | 51.253 | 54 |
Feb 10 2025 | 51.345 | 0.12 | 0.24% | 51.35 | 51.375 | 51.24 | 275 |
Feb 07 2025 | 51.221 | 0.01 | 0.03% | 51.075 | 51.271 | 51.075 | 1,417 |
Feb 06 2025 | 51.206 | 0.16 | 0.31% | 51.275 | 51.275 | 51.206 | 7 |
Feb 05 2025 | 51.048 | 0.11 | 0.21% | 50.963 | 51.048 | 50.906 | 373 |
Feb 04 2025 | 50.94 | -0.06 | -0.12% | 51.064 | 51.064 | 50.94 | 443 |
Feb 03 2025 | 50.999 | 0.22 | 0.44% | 51.433 | 51.433 | 50.999 | 1,381 |
Jan 31 2025 | 50.778 | 0.03 | 0.07% | 50.659 | 50.835 | 50.659 | 134 |
Jan 30 2025 | 50.745 | 0.08 | 0.16% | 50.652 | 50.80 | 50.644 | 510 |
Jan 29 2025 | 50.665 | 0.18 | 0.35% | 50.518 | 50.665 | 50.518 | 203 |
Jan 28 2025 | 50.489 | 0.22 | 0.44% | 50.587 | 50.587 | 50.446 | 176 |
Jan 27 2025 | 50.266 | 0.15 | 0.30% | 50.496 | 50.496 | 50.266 | 2,702 |
Jan 24 2025 | 50.115 | -0.32 | -0.64% | 50.316 | 50.316 | 50.115 | 986 |
Jan 23 2025 | 50.439 | 0.04 | 0.08% | 50.341 | 50.45 | 50.341 | 12,018 |
Jan 22 2025 | 50.40 | -0.10 | -0.19% | 50.303 | 50.50 | 50.303 | 1,769 |
Jan 21 2025 | 50.495 | 0.07 | 0.14% | 50.413 | 50.655 | 50.413 | 306 |
Jan 20 2025 | 50.425 | -0.28 | -0.54% | 50.701 | 50.701 | 50.40 | 2,577 |
Jan 17 2025 | 50.70 | 0.04 | 0.08% | 50.843 | 50.843 | 50.652 | 317 |
Jan 16 2025 | 50.657 | 0.01 | 0.02% | 50.593 | 50.67 | 50.593 | 162 |
Jan 15 2025 | 50.649 | 0.38 | 0.75% | 50.415 | 50.649 | 50.324 | 55 |
Jan 14 2025 | 50.27 | -0.35 | -0.69% | 50.598 | 50.598 | 50.258 | 925 |
Jan 13 2025 | 50.62 | 0.08 | 0.17% | 50.65 | 50.65 | 50.54 | 749 |
Jan 10 2025 | 50.536 | 0.02 | 0.05% | 50.403 | 50.664 | 50.39 | 1,959 |
Jan 09 2025 | 50.512 | 0.00 | -0.01% | 50.367 | 50.546 | 50.367 | 1,480 |
Jan 08 2025 | 50.516 | 0.11 | 0.23% | 50.375 | 50.53 | 50.375 | 322 |
Jan 07 2025 | 50.401 | -0.07 | -0.14% | 50.50 | 50.50 | 50.291 | 1,138 |
Jan 06 2025 | 50.473 | -0.35 | -0.69% | 50.73 | 50.73 | 50.419 | 1,094 |
Jan 03 2025 | 50.825 | -0.31 | -0.60% | 51.047 | 51.047 | 50.825 | 523 |
Jan 02 2025 | 51.134 | 0.62 | 1.23% | 50.798 | 51.134 | 50.735 | 1,701 |
Dec 31 2024 | 50.512 | -0.05 | -0.10% | 50.559 | 50.559 | 50.512 | 3 |
Dec 30 2024 | 50.564 | 0.38 | 0.75% | 50.338 | 50.564 | 50.325 | 663 |
Dec 27 2024 | 50.186 | -0.38 | -0.75% | 50.412 | 50.412 | 50.186 | 6,463 |
Dec 24 2024 | 50.565 | 0.07 | 0.13% | 50.447 | 50.569 | 50.447 | 138 |
Dec 23 2024 | 50.499 | -0.06 | -0.12% | 50.459 | 50.557 | 50.459 | 122 |
Dec 20 2024 | 50.559 | -0.04 | -0.08% | 50.579 | 50.579 | 50.559 | 79 |
Dec 19 2024 | 50.598 | -0.05 | -0.10% | 50.61 | 50.61 | 50.578 | 420 |
Dec 18 2024 | 50.649 | 0.03 | 0.06% | 50.526 | 50.649 | 50.526 | 548 |
Dec 17 2024 | 50.62 | 0.05 | 0.10% | 50.678 | 50.678 | 50.564 | 69 |
Dec 16 2024 | 50.569 | -0.12 | -0.24% | 50.577 | 50.655 | 50.569 | 41 |
Dec 13 2024 | 50.689 | -0.19 | -0.37% | 51.004 | 51.004 | 50.65 | 579 |
Dec 12 2024 | 50.877 | -0.11 | -0.22% | 50.918 | 50.995 | 50.815 | 831 |
Dec 11 2024 | 50.989 | 0.05 | 0.10% | 51.103 | 51.103 | 50.90 | 813 |
Dec 10 2024 | 50.939 | 0.17 | 0.33% | 50.916 | 50.954 | 50.883 | 86 |
Dec 09 2024 | 50.77 | -0.09 | -0.17% | 50.962 | 50.962 | 50.77 | 10,201 |
Dec 06 2024 | 50.859 | 0.13 | 0.25% | 50.845 | 50.86 | 50.736 | 722 |
Dec 05 2024 | 50.732 | -0.20 | -0.39% | 50.936 | 50.936 | 50.685 | 2,356 |
Dec 04 2024 | 50.933 | 0.00 | 0.01% | 50.96 | 50.96 | 50.854 | 460 |
Dec 03 2024 | 50.93 | -0.06 | -0.12% | 51.005 | 51.005 | 50.84 | 948 |
Dec 02 2024 | 50.99 | 0.31 | 0.61% | 50.976 | 50.99 | 50.85 | 4,232 |
Nov 29 2024 | 50.681 | 0.10 | 0.20% | 50.574 | 50.706 | 50.574 | 2,879 |
Nov 28 2024 | 50.58 | 0.09 | 0.18% | 50.491 | 50.58 | 50.491 | 243 |
Nov 27 2024 | 50.491 | -0.06 | -0.11% | 50.577 | 50.64 | 50.47 | 456 |
Nov 26 2024 | 50.549 | 0.13 | 0.25% | 50.525 | 50.549 | 50.391 | 1,213 |
Nov 25 2024 | 50.424 | -0.12 | -0.23% | 50.546 | 50.554 | 50.407 | 241 |
Nov 22 2024 | 50.541 | 0.27 | 0.55% | 50.247 | 50.763 | 50.247 | 4,505 |
Nov 21 2024 | 50.267 | 0.19 | 0.39% | 50.114 | 50.269 | 50.072 | 405 |
Nov 20 2024 | 50.074 | 0.07 | 0.15% | 49.957 | 50.087 | 49.957 | 449 |