Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GYRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11 2024 | 10.02 | -0.97 | -8.83% | 10.99 | 11.22 | 10.02 | 139,147 |
| Dec 10 2024 | 10.99 | 0.25 | 2.33% | 10.77 | 11.34 | 10.75 | 185,463 |
| Dec 09 2024 | 10.74 | -0.77 | -6.69% | 11.555 | 12.5799 | 10.35 | 256,034 |
| Dec 06 2024 | 11.51 | 1.05 | 9.99% | 10.88 | 11.7656 | 10.75 | 186,001 |
| Dec 05 2024 | 10.465 | 0.55 | 5.49% | 10.00 | 10.9802 | 10.00 | 174,925 |
| Dec 04 2024 | 9.92 | -1.09 | -9.90% | 11.21 | 11.33 | 9.54 | 196,338 |
| Dec 03 2024 | 11.01 | -0.82 | -6.93% | 11.96 | 12.28 | 11.01 | 139,049 |
| Dec 02 2024 | 11.83 | -0.68 | -5.44% | 12.93 | 12.98 | 11.78 | 132,331 |
| Nov 29 2024 | 12.51 | 0.81 | 6.92% | 12.16 | 13.20 | 12.00 | 114,939 |
| Nov 27 2024 | 11.70 | -0.39 | -3.23% | 12.40 | 12.55 | 11.50 | 79,807 |
| Nov 26 2024 | 12.09 | 0.46 | 3.96% | 11.65 | 12.42 | 11.65 | 112,253 |
| Nov 25 2024 | 11.63 | 0.34 | 3.01% | 11.50 | 12.3682 | 11.50 | 61,590 |
| Nov 22 2024 | 11.29 | -0.46 | -3.91% | 12.00 | 12.19 | 11.055 | 97,344 |
| Nov 21 2024 | 11.75 | -1.16 | -8.99% | 12.87 | 12.91 | 11.70 | 91,297 |
| Nov 20 2024 | 12.91 | -0.01 | -0.08% | 12.95 | 13.2396 | 12.82 | 34,854 |
| Nov 19 2024 | 12.92 | 0.30 | 2.38% | 12.63 | 13.135 | 12.33 | 28,986 |
| Nov 18 2024 | 12.62 | -0.50 | -3.81% | 13.07 | 13.54 | 12.54 | 127,050 |
| Nov 15 2024 | 13.12 | -0.72 | -5.20% | 13.30 | 13.80 | 12.6505 | 83,351 |
| Nov 14 2024 | 13.84 | -0.64 | -4.42% | 14.45 | 14.88 | 13.825 | 66,419 |
| Nov 13 2024 | 14.48 | -1.53 | -9.56% | 15.55 | 16.06 | 13.0716 | 165,953 |
| Nov 12 2024 | 16.01 | -0.79 | -4.70% | 16.71 | 19.00 | 15.55 | 164,512 |
| Nov 11 2024 | 16.80 | 1.48 | 9.66% | 15.39 | 16.815 | 15.0131 | 117,488 |
| Nov 08 2024 | 15.32 | 0.26 | 1.73% | 15.06 | 15.36 | 14.51 | 34,811 |
| Nov 07 2024 | 15.06 | -0.59 | -3.77% | 15.73 | 15.83 | 15.01 | 27,089 |
| Nov 06 2024 | 15.65 | 0.68 | 4.54% | 15.52 | 15.71 | 14.728 | 60,946 |
| Nov 05 2024 | 14.97 | 0.23 | 1.56% | 14.62 | 14.97 | 14.53 | 27,289 |
| Nov 04 2024 | 14.74 | 0.27 | 1.87% | 14.49 | 14.74 | 14.39 | 15,763 |
| Nov 01 2024 | 14.47 | 0.17 | 1.19% | 14.48 | 14.7152 | 14.275 | 29,753 |
| Oct 31 2024 | 14.30 | -0.41 | -2.79% | 14.62 | 14.79 | 14.30 | 47,602 |
| Oct 30 2024 | 14.71 | -0.26 | -1.74% | 14.96 | 15.14 | 14.36 | 25,561 |
| Oct 29 2024 | 14.97 | 0.58 | 4.03% | 14.32 | 14.98 | 14.32 | 15,007 |
| Oct 28 2024 | 14.39 | 0.18 | 1.27% | 14.26 | 15.42 | 14.15 | 54,379 |
| Oct 25 2024 | 14.21 | 0.13 | 0.92% | 14.36 | 15.12 | 14.02 | 50,469 |
| Oct 24 2024 | 14.08 | 0.18 | 1.29% | 13.96 | 14.27 | 13.70 | 24,913 |
| Oct 23 2024 | 13.90 | -0.09 | -0.64% | 14.00 | 14.10 | 13.68 | 17,671 |
| Oct 22 2024 | 13.99 | -0.16 | -1.13% | 14.14 | 14.14 | 13.42 | 9,801 |
| Oct 21 2024 | 14.15 | 0.09 | 0.64% | 14.09 | 14.20 | 13.6191 | 25,111 |
| Oct 18 2024 | 14.06 | 0.04 | 0.29% | 14.04 | 14.40 | 13.98 | 20,119 |
| Oct 17 2024 | 14.02 | 0.03 | 0.21% | 14.17 | 14.17 | 13.75 | 14,900 |
| Oct 16 2024 | 13.99 | 0.42 | 3.10% | 13.69 | 14.18 | 13.51 | 51,977 |
| Oct 15 2024 | 13.57 | 0.23 | 1.72% | 13.45 | 13.86 | 13.22 | 38,463 |
| Oct 14 2024 | 13.34 | 0.15 | 1.14% | 13.22 | 13.50 | 13.14 | 13,922 |
| Oct 11 2024 | 13.19 | 0.81 | 6.54% | 12.37 | 13.30 | 12.37 | 24,591 |
| Oct 10 2024 | 12.38 | -0.25 | -1.98% | 12.48 | 12.79 | 12.33 | 20,634 |
| Oct 09 2024 | 12.63 | -0.29 | -2.24% | 12.92 | 13.10 | 12.52 | 18,551 |
| Oct 08 2024 | 12.92 | -0.05 | -0.39% | 13.29 | 13.29 | 12.8837 | 13,895 |
| Oct 07 2024 | 12.97 | -0.50 | -3.71% | 13.59 | 13.715 | 12.72 | 32,107 |
| Oct 04 2024 | 13.47 | 1.22 | 9.96% | 12.58 | 13.57 | 12.2856 | 38,652 |
| Oct 03 2024 | 12.25 | 0.44 | 3.73% | 11.99 | 12.55 | 11.81 | 51,519 |
| Oct 02 2024 | 11.81 | -0.46 | -3.75% | 12.30 | 12.5399 | 11.70 | 58,456 |
| Oct 01 2024 | 12.27 | -0.27 | -2.15% | 12.60 | 12.96 | 12.14 | 85,928 |
| Sep 30 2024 | 12.54 | -0.22 | -1.72% | 12.76 | 12.94 | 12.47 | 20,960 |
| Sep 27 2024 | 12.76 | -0.04 | -0.31% | 12.90 | 12.95 | 12.41 | 42,174 |
| Sep 26 2024 | 12.80 | -0.15 | -1.16% | 13.04 | 13.3192 | 12.71 | 55,619 |
| Sep 25 2024 | 12.95 | -0.74 | -5.41% | 13.59 | 13.59 | 12.835 | 54,770 |
| Sep 24 2024 | 13.69 | 0.33 | 2.47% | 13.51 | 13.77 | 12.90 | 53,243 |
| Sep 23 2024 | 13.36 | -0.67 | -4.78% | 14.01 | 14.18 | 13.35 | 51,574 |
| Sep 20 2024 | 14.03 | -0.30 | -2.09% | 14.27 | 14.47 | 13.46 | 373,950 |
| Sep 19 2024 | 14.33 | 0.46 | 3.32% | 14.30 | 14.8999 | 14.05 | 48,677 |
| Sep 18 2024 | 13.87 | -0.17 | -1.21% | 14.06 | 14.99 | 13.85 | 71,837 |
| Sep 17 2024 | 14.04 | -0.02 | -0.14% | 14.27 | 14.88 | 13.12 | 62,684 |
| Sep 16 2024 | 14.06 | 0.55 | 4.07% | 13.60 | 14.65 | 13.53 | 67,158 |
| Sep 13 2024 | 13.51 | -0.22 | -1.60% | 13.96 | 14.00 | 13.43 | 41,133 |
