Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
5G5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 1.055 | -0.03 | -2.31% | 1.098 | 1.098 | 1.035 | 7,451 |
| Jan 09 2025 | 1.08 | 0.01 | 1.22% | 1.055 | 1.08 | 1.055 | 4,100 |
| Jan 08 2025 | 1.067 | -0.04 | -3.96% | 1.059 | 1.067 | 1.047 | 3,468 |
| Jan 07 2025 | 1.111 | -0.01 | -0.80% | 1.114 | 1.137 | 1.10 | 10,957 |
| Jan 06 2025 | 1.12 | 0.02 | 1.73% | 1.12 | 1.121 | 1.10 | 3,163 |
| Jan 03 2025 | 1.101 | 0.03 | 2.61% | 1.088 | 1.101 | 1.056 | 1,143 |
| Jan 02 2025 | 1.073 | 0.03 | 2.48% | 1.04 | 1.08 | 1.038 | 3,839 |
| Dec 30 2024 | 1.047 | -0.01 | -0.76% | 1.047 | 1.079 | 1.046 | 3,478 |
| Dec 27 2024 | 1.055 | 0.00 | -0.19% | 1.064 | 1.096 | 1.046 | 6,015 |
| Dec 23 2024 | 1.057 | -0.02 | -1.49% | 1.047 | 1.166 | 1.047 | 32,251 |
| Dec 20 2024 | 1.073 | 0.02 | 2.00% | 1.057 | 1.094 | 1.05 | 12,748 |
| Dec 19 2024 | 1.052 | -0.02 | -2.14% | 1.118 | 1.121 | 1.052 | 24,884 |
| Dec 18 2024 | 1.075 | -0.04 | -3.67% | 1.09 | 1.131 | 1.075 | 10,451 |
| Dec 17 2024 | 1.116 | -0.01 | -0.62% | 1.121 | 1.121 | 1.094 | 62,943 |
| Dec 16 2024 | 1.123 | -0.03 | -2.52% | 1.126 | 1.192 | 1.123 | 4,643 |
| Dec 13 2024 | 1.152 | -0.02 | -1.96% | 1.151 | 1.184 | 1.151 | 3,037 |
| Dec 12 2024 | 1.175 | -0.03 | -2.08% | 1.167 | 1.175 | 1.167 | 340 |
| Dec 11 2024 | 1.20 | 0.00 | 0.00% | 1.206 | 1.206 | 1.191 | 2,178 |
| Dec 10 2024 | 1.20 | -0.07 | -5.36% | 1.24 | 1.275 | 1.20 | 16,697 |
| Dec 09 2024 | 1.268 | 0.11 | 9.78% | 1.135 | 1.268 | 1.135 | 25,963 |
| Dec 06 2024 | 1.155 | 0.01 | 1.14% | 1.159 | 1.174 | 1.128 | 5,090 |
| Dec 05 2024 | 1.142 | -0.03 | -2.31% | 1.174 | 1.209 | 1.133 | 5,570 |
| Dec 04 2024 | 1.169 | -0.01 | -1.02% | 1.179 | 1.181 | 1.15 | 4,748 |
| Dec 03 2024 | 1.181 | 0.00 | -0.17% | 1.193 | 1.219 | 1.173 | 6,025 |
| Dec 02 2024 | 1.183 | 0.03 | 2.69% | 1.178 | 1.203 | 1.177 | 15,981 |
| Nov 29 2024 | 1.152 | 0.01 | 1.23% | 1.137 | 1.164 | 1.137 | 2,156 |
| Nov 28 2024 | 1.138 | -0.02 | -1.73% | 1.136 | 1.163 | 1.136 | 317 |
| Nov 27 2024 | 1.158 | 0.02 | 1.85% | 1.137 | 1.164 | 1.137 | 3,505 |
| Nov 26 2024 | 1.137 | -0.07 | -6.11% | 1.19 | 1.192 | 1.137 | 2,102 |
| Nov 25 2024 | 1.211 | 0.04 | 3.24% | 1.175 | 1.22 | 1.149 | 7,684 |
| Nov 22 2024 | 1.173 | 0.01 | 0.69% | 1.177 | 1.183 | 1.152 | 21,442 |
| Nov 21 2024 | 1.165 | 0.08 | 7.67% | 1.073 | 1.165 | 1.069 | 7,620 |
| Nov 20 2024 | 1.082 | -0.03 | -2.70% | 1.118 | 1.183 | 1.079 | 2,448 |
| Nov 19 2024 | 1.112 | -0.01 | -0.89% | 1.158 | 1.158 | 1.112 | 1,623 |
| Nov 18 2024 | 1.122 | -0.04 | -3.36% | 1.197 | 1.197 | 1.122 | 36,878 |
| Nov 15 2024 | 1.161 | -0.06 | -4.76% | 1.232 | 1.266 | 1.158 | 9,475 |
| Nov 14 2024 | 1.219 | -0.07 | -5.50% | 1.261 | 1.30 | 1.18 | 7,066 |
| Nov 13 2024 | 1.29 | -0.07 | -4.87% | 1.272 | 1.33 | 1.272 | 8,177 |
| Nov 12 2024 | 1.356 | -0.16 | -10.67% | 1.537 | 1.55 | 1.356 | 49,562 |
| Nov 11 2024 | 1.518 | 0.09 | 6.60% | 1.472 | 1.572 | 1.453 | 26,350 |
| Nov 08 2024 | 1.424 | 0.12 | 9.04% | 1.322 | 1.531 | 1.322 | 38,282 |
| Nov 07 2024 | 1.306 | -0.03 | -1.88% | 1.34 | 1.363 | 1.306 | 8,649 |
| Nov 06 2024 | 1.331 | 0.08 | 6.57% | 1.307 | 1.35 | 1.307 | 1,596 |
| Nov 05 2024 | 1.249 | 0.01 | 0.73% | 1.249 | 1.249 | 1.249 | 1,406 |
| Nov 04 2024 | 1.24 | -0.01 | -1.12% | 1.239 | 1.257 | 1.237 | 1,233 |
| Nov 01 2024 | 1.254 | 0.02 | 1.70% | 1.264 | 1.276 | 1.254 | 85 |
| Oct 31 2024 | 1.233 | -0.04 | -2.84% | 1.229 | 1.249 | 1.225 | 5,099 |
| Oct 30 2024 | 1.269 | -0.15 | -10.63% | 1.433 | 1.433 | 1.269 | 30,079 |
| Oct 29 2024 | 1.42 | 0.15 | 12.16% | 1.268 | 1.425 | 1.268 | 7,703 |
| Oct 28 2024 | 1.266 | 0.04 | 3.18% | 1.218 | 1.266 | 1.218 | 3,498 |
| Oct 25 2024 | 1.227 | 0.00 | -0.08% | 1.212 | 1.227 | 1.212 | 1,200 |
| Oct 24 2024 | 1.228 | -0.01 | -1.13% | 1.228 | 1.249 | 1.228 | 125 |
| Oct 23 2024 | 1.242 | -0.01 | -0.64% | 1.266 | 1.276 | 1.242 | 1,391 |
| Oct 22 2024 | 1.25 | 0.04 | 3.31% | 1.199 | 1.25 | 1.199 | 650 |
| Oct 21 2024 | 1.21 | 0.01 | 0.83% | 1.215 | 1.215 | 1.20 | 2,339 |
| Oct 18 2024 | 1.20 | 0.04 | 3.27% | 1.20 | 1.20 | 1.20 | 150 |
| Oct 17 2024 | 1.162 | -0.02 | -1.86% | 1.178 | 1.178 | 1.162 | 944 |
| Oct 16 2024 | 1.184 | 0.00 | 0.00% | 1.184 | 1.184 | 1.184 | 0.00 |
| Oct 15 2024 | 1.184 | 0.01 | 0.68% | 1.183 | 1.184 | 1.183 | 109 |
