GSDM5 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 25 2025 | 55.20 | -0.32 | -0.58% | 55.20 | 55.20 | 55.20 | 2,806 |
Feb 24 2025 | 55.52 | -0.51 | -0.91% | 55.52 | 55.52 | 55.52 | 7,705 |
Feb 21 2025 | 56.03 | -0.30 | -0.53% | 56.03 | 56.03 | 56.03 | 1,551 |
Feb 20 2025 | 56.33 | 0.07 | 0.12% | 56.33 | 56.33 | 56.33 | 2,344 |
Feb 19 2025 | 56.26 | 0.20 | 0.36% | 56.26 | 56.26 | 56.26 | 1,051 |
Feb 18 2025 | 56.06 | 0.22 | 0.39% | 56.06 | 56.06 | 56.06 | 1,705 |
Feb 17 2025 | 55.84 | -0.36 | -0.64% | 55.84 | 55.84 | 55.84 | 3,850 |
Feb 14 2025 | 56.20 | 0.43 | 0.77% | 56.20 | 56.20 | 56.20 | 2,576 |
Feb 13 2025 | 55.77 | -0.27 | -0.48% | 55.77 | 55.77 | 55.77 | 946 |
Feb 12 2025 | 56.04 | -0.19 | -0.34% | 56.04 | 56.04 | 56.04 | 5,570 |
Feb 11 2025 | 56.23 | 0.45 | 0.81% | 56.23 | 56.23 | 56.23 | 3,718 |
Feb 10 2025 | 55.78 | -0.29 | -0.52% | 55.78 | 55.78 | 55.78 | 2,579 |
Feb 07 2025 | 56.07 | 0.46 | 0.83% | 56.07 | 56.07 | 56.07 | 227 |
Feb 06 2025 | 55.61 | 0.13 | 0.23% | 55.61 | 55.61 | 55.61 | 568 |
Feb 05 2025 | 55.48 | 0.09 | 0.16% | 55.48 | 55.48 | 55.48 | 4,956 |
Feb 04 2025 | 55.39 | -0.24 | -0.43% | 55.39 | 55.39 | 55.39 | 4,292 |
Feb 03 2025 | 55.63 | 0.06 | 0.11% | 55.63 | 55.63 | 55.63 | 1,395 |
Jan 31 2025 | 55.57 | 0.23 | 0.42% | 55.57 | 55.57 | 55.57 | 1,774 |
Jan 30 2025 | 55.34 | -0.03 | -0.05% | 55.34 | 55.34 | 55.34 | 3,155 |
Jan 29 2025 | 55.37 | 0.68 | 1.24% | 55.37 | 55.37 | 55.37 | 3,477 |
Jan 28 2025 | 54.69 | -0.59 | -1.07% | 54.69 | 54.69 | 54.69 | 3,650 |
Jan 27 2025 | 55.28 | -0.50 | -0.90% | 55.28 | 55.28 | 55.28 | 755 |
Jan 24 2025 | 55.78 | 0.74 | 1.34% | 55.78 | 55.78 | 55.78 | 2,006 |
Jan 23 2025 | 55.04 | 0.00 | 0.00% | 55.04 | 55.04 | 55.04 | 0.00 |
Jan 22 2025 | 55.04 | 0.00 | 0.00% | 55.04 | 55.04 | 55.04 | 0.00 |
Jan 21 2025 | 55.04 | -0.20 | -0.36% | 55.04 | 55.04 | 55.04 | 2,139 |
Jan 20 2025 | 55.24 | 0.44 | 0.80% | 55.24 | 55.24 | 55.24 | 1,447 |
Jan 17 2025 | 54.80 | 0.15 | 0.27% | 54.80 | 54.80 | 54.80 | 1,915 |
Jan 16 2025 | 54.65 | 0.77 | 1.43% | 54.65 | 54.65 | 54.65 | 521 |
Jan 15 2025 | 53.88 | -0.28 | -0.52% | 53.88 | 53.88 | 53.88 | 2,413 |
Jan 14 2025 | 54.16 | 0.08 | 0.15% | 54.16 | 54.16 | 54.16 | 2,259 |
Jan 13 2025 | 54.08 | -0.60 | -1.10% | 54.08 | 54.08 | 54.08 | 1,239 |
Jan 10 2025 | 54.68 | 0.00 | 0.00% | 54.68 | 54.68 | 54.68 | 1,404 |
Jan 09 2025 | 54.68 | 0.30 | 0.55% | 54.68 | 54.68 | 54.68 | 1,046 |
Jan 08 2025 | 54.38 | -0.40 | -0.73% | 54.38 | 54.38 | 54.38 | 2,550 |
Jan 07 2025 | 54.78 | -0.12 | -0.22% | 54.78 | 54.78 | 54.78 | 2,244 |
Jan 06 2025 | 54.90 | 0.33 | 0.60% | 54.90 | 54.90 | 54.90 | 9,752 |
Jan 03 2025 | 54.57 | 0.27 | 0.50% | 54.57 | 54.57 | 54.57 | 2,914 |
Jan 02 2025 | 54.30 | 0.04 | 0.07% | 54.30 | 54.30 | 54.30 | 414 |
Dec 31 2024 | 54.26 | -0.33 | -0.60% | 54.26 | 54.26 | 54.26 | 5,884 |
Dec 30 2024 | 54.59 | -0.56 | -1.02% | 54.59 | 54.59 | 54.59 | 4,884 |
Dec 27 2024 | 55.15 | 0.48 | 0.88% | 55.15 | 55.15 | 55.15 | 260 |
Dec 24 2024 | 54.67 | 0.27 | 0.50% | 54.67 | 54.67 | 54.67 | 6,918 |
Dec 23 2024 | 54.40 | 0.18 | 0.33% | 54.40 | 54.40 | 54.40 | 658 |
Dec 20 2024 | 54.22 | 0.06 | 0.11% | 54.22 | 54.22 | 54.22 | 2,034 |
Dec 19 2024 | 54.16 | -1.02 | -1.85% | 54.16 | 54.16 | 54.16 | 2,277 |
Dec 18 2024 | 55.18 | -0.25 | -0.45% | 55.18 | 55.18 | 55.18 | 10,342 |
Dec 17 2024 | 55.43 | 0.00 | 0.00% | 55.43 | 55.43 | 55.43 | 748 |
Dec 16 2024 | 55.43 | -0.19 | -0.34% | 55.43 | 55.43 | 55.43 | 959 |
Dec 13 2024 | 55.62 | -0.14 | -0.25% | 55.62 | 55.62 | 55.62 | 2,706 |
Dec 12 2024 | 55.76 | 0.42 | 0.76% | 55.76 | 55.76 | 55.76 | 1,125 |
Dec 11 2024 | 55.34 | -0.26 | -0.47% | 55.34 | 55.34 | 55.34 | 922 |
Dec 10 2024 | 55.60 | 0.00 | 0.00% | 55.60 | 55.60 | 55.60 | 0.00 |
Dec 09 2024 | 55.60 | 0.21 | 0.38% | 55.60 | 55.60 | 55.60 | 1,305 |
Dec 06 2024 | 55.39 | -0.24 | -0.43% | 55.39 | 55.39 | 55.39 | 2,836 |
Dec 05 2024 | 55.63 | 0.26 | 0.47% | 55.63 | 55.63 | 55.63 | 3,082 |
Dec 04 2024 | 55.37 | -0.02 | -0.04% | 55.37 | 55.37 | 55.37 | 4,130 |
Dec 03 2024 | 55.39 | 0.61 | 1.11% | 55.39 | 55.39 | 55.39 | 4,332 |
Dec 02 2024 | 54.78 | 0.20 | 0.37% | 54.78 | 54.78 | 54.78 | 3,025 |
Nov 29 2024 | 54.58 | 0.16 | 0.29% | 54.58 | 54.58 | 54.58 | 793 |
Nov 28 2024 | 54.42 | -0.36 | -0.66% | 54.42 | 54.42 | 54.42 | 2,174 |