GHCNR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 6,345.86 | -19.39 | -0.30% | 6,425.59 | 6,426.55 | 6,330.06 | 0 |
Jul 18 2024 | 6,365.25 | -61.22 | -0.95% | 6,410.84 | 6,441.51 | 6,362.94 | 0 |
Jul 17 2024 | 6,426.47 | 21.42 | 0.33% | 6,433.88 | 6,459.93 | 6,394.40 | 0 |
Jul 16 2024 | 6,405.05 | 44.58 | 0.70% | 6,346.36 | 6,413.04 | 6,333.53 | 0 |
Jul 15 2024 | 6,360.47 | -33.99 | -0.53% | 6,396.81 | 6,397.43 | 6,350.92 | 0 |
Jul 12 2024 | 6,394.46 | 20.93 | 0.33% | 6,369.55 | 6,407.17 | 6,364.12 | 0 |
Jul 11 2024 | 6,373.53 | 83.95 | 1.33% | 6,317.04 | 6,392.00 | 6,305.70 | 0 |
Jul 10 2024 | 6,289.58 | 27.10 | 0.43% | 6,269.45 | 6,291.61 | 6,262.22 | 0 |
Jul 09 2024 | 6,262.48 | 15.70 | 0.25% | 6,262.91 | 6,275.65 | 6,242.51 | 0 |
Jul 08 2024 | 6,246.78 | 8.05 | 0.13% | 6,260.31 | 6,267.34 | 6,237.45 | 0 |
Jul 05 2024 | 6,238.73 | 5.78 | 0.09% | 6,236.59 | 6,246.76 | 6,214.89 | 0 |
Jul 04 2024 | 6,232.95 | 7.00 | 0.11% | 6,232.23 | 6,245.42 | 6,231.63 | 0 |
Jul 03 2024 | 6,225.95 | -39.65 | -0.63% | 6,274.01 | 6,279.14 | 6,215.19 | 0 |
Jul 02 2024 | 6,265.60 | -22.05 | -0.35% | 6,289.66 | 6,289.66 | 6,251.98 | 0 |
Jul 01 2024 | 6,287.65 | -71.56 | -1.13% | 6,303.02 | 6,355.69 | 6,286.84 | 0 |
Jun 28 2024 | 6,359.21 | 2.26 | 0.04% | 6,367.04 | 6,402.61 | 6,357.44 | 0 |
Jun 27 2024 | 6,356.95 | -30.61 | -0.48% | 6,372.69 | 6,372.69 | 6,343.65 | 0 |
Jun 26 2024 | 6,387.56 | 18.39 | 0.29% | 6,391.04 | 6,402.68 | 6,367.51 | 0 |
Jun 25 2024 | 6,369.17 | -34.86 | -0.54% | 6,388.74 | 6,400.68 | 6,367.93 | 0 |
Jun 24 2024 | 6,404.03 | 27.92 | 0.44% | 6,387.63 | 6,406.98 | 6,368.74 | 0 |
Jun 21 2024 | 6,376.11 | 22.27 | 0.35% | 6,364.94 | 6,402.07 | 6,363.16 | 0 |
Jun 20 2024 | 6,353.84 | 33.84 | 0.54% | 6,329.58 | 6,358.63 | 6,306.79 | 0 |
Jun 19 2024 | 6,320.00 | -10.46 | -0.17% | 6,329.20 | 6,329.41 | 6,315.95 | 0 |
Jun 18 2024 | 6,330.46 | 6.23 | 0.10% | 6,324.77 | 6,345.70 | 6,310.19 | 0 |
Jun 17 2024 | 6,324.23 | -38.14 | -0.60% | 6,369.03 | 6,374.66 | 6,307.01 | 0 |
Jun 14 2024 | 6,362.37 | 17.82 | 0.28% | 6,370.52 | 6,401.82 | 6,358.58 | 0 |
Jun 13 2024 | 6,344.55 | -6.40 | -0.10% | 6,353.95 | 6,363.87 | 6,305.80 | 0 |
Jun 12 2024 | 6,350.95 | -19.50 | -0.31% | 6,366.09 | 6,368.12 | 6,331.27 | 0 |
Jun 11 2024 | 6,370.45 | 1.51 | 0.02% | 6,389.65 | 6,405.83 | 6,367.59 | 0 |
Jun 10 2024 | 6,368.94 | -1.12 | -0.02% | 6,385.96 | 6,387.87 | 6,360.49 | 0 |
Jun 07 2024 | 6,370.06 | 48.78 | 0.77% | 6,329.81 | 6,373.95 | 6,324.61 | 0 |
Jun 06 2024 | 6,321.28 | 4.93 | 0.08% | 6,319.09 | 6,339.01 | 6,297.55 | 0 |
Jun 05 2024 | 6,316.35 | 70.45 | 1.13% | 6,271.16 | 6,316.96 | 6,266.85 | 0 |
Jun 04 2024 | 6,245.90 | 17.36 | 0.28% | 6,236.20 | 6,268.89 | 6,235.32 | 0 |
Jun 03 2024 | 6,228.54 | 12.00 | 0.19% | 6,248.42 | 6,275.48 | 6,228.24 | 0 |
May 31 2024 | 6,216.54 | 8.28 | 0.13% | 6,215.98 | 6,229.27 | 6,194.84 | 0 |
May 30 2024 | 6,208.26 | -8.48 | -0.14% | 6,219.53 | 6,224.64 | 6,179.02 | 0 |
May 29 2024 | 6,216.74 | -19.28 | -0.31% | 6,242.28 | 6,248.43 | 6,186.73 | 0 |
May 28 2024 | 6,236.02 | -71.40 | -1.13% | 6,295.81 | 6,299.00 | 6,234.98 | 0 |
May 27 2024 | 6,307.42 | -7.86 | -0.12% | 6,311.17 | 6,316.80 | 6,303.57 | 0 |
May 24 2024 | 6,315.28 | -54.29 | -0.85% | 6,330.80 | 6,330.80 | 6,302.17 | 0 |
May 23 2024 | 6,369.57 | -26.11 | -0.41% | 6,389.19 | 6,400.36 | 6,342.30 | 0 |
May 22 2024 | 6,395.68 | 9.46 | 0.15% | 6,376.96 | 6,396.53 | 6,373.87 | 0 |
May 21 2024 | 6,386.22 | -18.83 | -0.29% | 6,395.58 | 6,406.01 | 6,384.49 | 0 |
May 20 2024 | 6,405.05 | 9.95 | 0.16% | 6,407.29 | 6,420.42 | 6,402.51 | 0 |
May 17 2024 | 6,395.10 | -28.73 | -0.45% | 6,410.80 | 6,422.65 | 6,388.19 | 0 |
May 16 2024 | 6,423.83 | 11.13 | 0.17% | 6,433.93 | 6,439.48 | 6,417.45 | 0 |
May 15 2024 | 6,412.70 | 96.30 | 1.52% | 6,353.44 | 6,413.20 | 6,347.95 | 0 |
May 14 2024 | 6,316.40 | -7.52 | -0.12% | 6,325.77 | 6,347.02 | 6,312.09 | 0 |
May 13 2024 | 6,323.92 | -25.54 | -0.40% | 6,357.13 | 6,359.59 | 6,321.90 | 0 |
May 10 2024 | 6,349.46 | 50.69 | 0.80% | 6,331.80 | 6,366.17 | 6,331.40 | 0 |
May 09 2024 | 6,298.77 | 24.91 | 0.40% | 6,279.28 | 6,301.39 | 6,267.57 | 0 |
May 08 2024 | 6,273.86 | -23.46 | -0.37% | 6,302.47 | 6,315.53 | 6,272.35 | 0 |
May 07 2024 | 6,297.32 | 57.96 | 0.93% | 6,255.94 | 6,302.33 | 6,252.26 | 0 |
May 06 2024 | 6,239.36 | -10.56 | -0.17% | 6,250.78 | 6,256.81 | 6,237.04 | 0 |
May 03 2024 | 6,249.92 | 22.36 | 0.36% | 6,230.53 | 6,262.85 | 6,201.91 | 0 |
May 02 2024 | 6,227.56 | -10.25 | -0.16% | 6,211.55 | 6,263.72 | 6,204.46 | 0 |
Apr 30 2024 | 6,237.81 | -7.22 | -0.12% | 6,261.11 | 6,266.88 | 6,221.91 | 0 |
Apr 29 2024 | 6,245.03 | 14.69 | 0.24% | 6,223.47 | 6,264.92 | 6,222.57 | 0 |
Apr 26 2024 | 6,230.34 | 51.79 | 0.84% | 6,187.98 | 6,242.43 | 6,176.60 | 0 |
Apr 25 2024 | 6,178.55 | -73.00 | -1.17% | 6,235.77 | 6,254.65 | 6,160.60 | 0 |
Apr 24 2024 | 6,251.55 | 5.13 | 0.08% | 6,263.87 | 6,287.95 | 6,250.11 | 0 |
Apr 23 2024 | 6,246.42 | 70.23 | 1.14% | 6,189.46 | 6,248.59 | 6,175.46 | 0 |