Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CG1G Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31 2024 | 339.70 | -4.10 | -1.19% | 341.65 | 341.95 | 339.10 | 1,052 |
| Oct 30 2024 | 343.80 | -3.40 | -0.98% | 346.85 | 346.85 | 342.70 | 1,663 |
| Oct 29 2024 | 347.20 | -1.15 | -0.33% | 348.90 | 350.00 | 347.00 | 941 |
| Oct 28 2024 | 348.35 | 2.55 | 0.74% | 347.95 | 349.05 | 345.90 | 798 |
| Oct 25 2024 | 345.80 | -0.85 | -0.25% | 345.75 | 347.90 | 345.75 | 255 |
| Oct 24 2024 | 346.65 | 2.00 | 0.58% | 346.50 | 349.55 | 346.00 | 423 |
| Oct 23 2024 | 344.65 | -2.35 | -0.68% | 346.85 | 347.30 | 344.65 | 894 |
| Oct 22 2024 | 347.00 | -0.45 | -0.13% | 348.25 | 349.05 | 345.55 | 517 |
| Oct 21 2024 | 347.45 | -2.50 | -0.71% | 349.80 | 350.20 | 347.20 | 2,515 |
| Oct 18 2024 | 349.95 | 1.05 | 0.30% | 348.50 | 350.65 | 348.50 | 320 |
| Oct 17 2024 | 348.90 | 1.85 | 0.53% | 346.75 | 350.75 | 346.75 | 2,181 |
| Oct 16 2024 | 347.05 | 0.00 | 0.00% | 347.70 | 347.85 | 346.30 | 192 |
| Oct 15 2024 | 347.05 | -1.10 | -0.32% | 348.15 | 350.05 | 347.05 | 1,068 |
| Oct 14 2024 | 348.15 | 3.10 | 0.90% | 345.25 | 348.35 | 345.25 | 514 |
| Oct 11 2024 | 345.05 | 2.65 | 0.77% | 342.65 | 345.75 | 342.35 | 505 |
| Oct 10 2024 | 342.40 | -1.40 | -0.41% | 343.10 | 343.70 | 341.50 | 289 |
| Oct 09 2024 | 343.80 | 3.15 | 0.92% | 340.10 | 343.80 | 339.80 | 9,023 |
| Oct 08 2024 | 340.65 | 1.75 | 0.52% | 337.45 | 340.80 | 337.15 | 4,663 |
| Oct 07 2024 | 338.90 | -3.65 | -1.07% | 341.55 | 342.20 | 338.90 | 837 |
| Oct 04 2024 | 342.55 | 4.25 | 1.26% | 339.20 | 342.55 | 338.40 | 1,058 |
| Oct 03 2024 | 338.30 | -3.90 | -1.14% | 339.90 | 340.35 | 338.30 | 3,291 |
| Oct 02 2024 | 342.20 | -0.40 | -0.12% | 342.90 | 343.30 | 339.95 | 863 |
| Oct 01 2024 | 342.60 | -2.75 | -0.80% | 345.95 | 346.70 | 341.50 | 1,310 |
| Sep 30 2024 | 345.35 | -0.80 | -0.23% | 346.35 | 346.55 | 344.55 | 1,179 |
| Sep 27 2024 | 346.15 | 2.75 | 0.80% | 343.65 | 347.45 | 343.20 | 10,956 |
| Sep 26 2024 | 343.40 | 6.40 | 1.90% | 339.85 | 343.40 | 339.85 | 1,945 |
| Sep 25 2024 | 337.00 | -1.30 | -0.38% | 336.65 | 338.00 | 336.25 | 243 |
| Sep 24 2024 | 338.30 | 1.80 | 0.53% | 337.35 | 339.00 | 337.15 | 1,594 |
| Sep 23 2024 | 336.50 | 2.05 | 0.61% | 334.60 | 336.75 | 333.45 | 2,053 |
| Sep 20 2024 | 334.45 | -3.70 | -1.09% | 337.15 | 337.50 | 334.00 | 2,301 |
| Sep 19 2024 | 338.15 | 2.95 | 0.88% | 336.35 | 339.55 | 335.45 | 11,687 |
| Sep 18 2024 | 335.20 | 2.20 | 0.66% | 333.55 | 336.20 | 333.55 | 840 |
| Sep 17 2024 | 333.00 | -0.25 | -0.08% | 333.80 | 335.10 | 332.90 | 809 |
| Sep 16 2024 | 333.25 | 0.40 | 0.12% | 333.20 | 333.60 | 331.95 | 843 |
| Sep 13 2024 | 332.85 | 2.55 | 0.77% | 330.90 | 333.75 | 330.55 | 306 |
| Sep 12 2024 | 330.30 | 1.40 | 0.43% | 330.25 | 331.35 | 329.35 | 431 |
| Sep 11 2024 | 328.90 | 2.95 | 0.91% | 326.90 | 328.90 | 325.15 | 793 |
| Sep 10 2024 | 325.95 | -3.50 | -1.06% | 328.80 | 329.40 | 324.85 | 604 |
| Sep 09 2024 | 329.45 | 3.30 | 1.01% | 327.30 | 329.70 | 327.05 | 1,217 |
| Sep 06 2024 | 326.15 | -4.85 | -1.47% | 331.40 | 331.40 | 325.80 | 1,956 |
| Sep 05 2024 | 331.00 | -0.25 | -0.08% | 330.60 | 332.50 | 330.30 | 1,812 |
| Sep 04 2024 | 331.25 | -1.25 | -0.38% | 330.70 | 332.20 | 329.95 | 992 |
| Sep 03 2024 | 332.50 | -4.90 | -1.45% | 337.35 | 338.60 | 332.50 | 3,681 |
| Sep 02 2024 | 337.40 | -0.20 | -0.06% | 337.05 | 338.20 | 334.95 | 2,561 |
| Aug 30 2024 | 337.60 | 1.40 | 0.42% | 336.50 | 338.20 | 336.30 | 2,726 |
| Aug 29 2024 | 336.20 | 2.20 | 0.66% | 334.90 | 338.30 | 334.90 | 3,223 |
| Aug 28 2024 | 334.00 | 0.80 | 0.24% | 333.50 | 336.25 | 333.40 | 3,708 |
| Aug 27 2024 | 333.20 | 1.20 | 0.36% | 332.45 | 333.95 | 332.45 | 293 |
| Aug 26 2024 | 332.00 | 0.25 | 0.08% | 331.35 | 332.20 | 330.85 | 461 |
| Aug 23 2024 | 331.75 | 2.90 | 0.88% | 329.75 | 332.30 | 329.75 | 2,582 |
| Aug 22 2024 | 328.85 | -0.40 | -0.12% | 328.80 | 330.50 | 328.65 | 394 |
| Aug 21 2024 | 329.25 | 2.25 | 0.69% | 327.75 | 329.45 | 327.50 | 121 |
| Aug 20 2024 | 327.00 | -1.35 | -0.41% | 328.75 | 329.65 | 326.85 | 1,632 |
| Aug 19 2024 | 328.35 | 1.55 | 0.47% | 326.25 | 328.90 | 326.10 | 910 |
| Aug 16 2024 | 326.80 | 2.30 | 0.71% | 325.00 | 327.20 | 325.00 | 6,234 |
| Aug 15 2024 | 324.50 | 5.70 | 1.79% | 320.15 | 324.90 | 319.70 | 3,575 |
| Aug 14 2024 | 318.80 | 0.45 | 0.14% | 318.25 | 319.20 | 318.05 | 1,054 |
| Aug 13 2024 | 318.35 | 2.20 | 0.70% | 316.95 | 318.35 | 315.40 | 228 |
| Aug 12 2024 | 316.15 | -0.50 | -0.16% | 317.70 | 317.90 | 315.30 | 1,245 |
| Aug 09 2024 | 316.65 | 0.95 | 0.30% | 315.60 | 317.25 | 314.85 | 2,463 |
| Aug 08 2024 | 315.70 | 4.55 | 1.46% | 312.30 | 316.30 | 311.10 | 2,178 |
| Aug 07 2024 | 311.15 | 0.40 | 0.13% | 311.50 | 314.85 | 310.40 | 3,518 |
| Aug 06 2024 | 310.75 | 1.70 | 0.55% | 312.05 | 312.75 | 307.65 | 2,668 |
| Aug 05 2024 | 309.05 | -6.95 | -2.20% | 307.95 | 310.85 | 303.75 | 7,865 |
