Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
G1CE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 16.90 | 0.12 | 0.69% | 16.924 | 16.924 | 16.898 | 35 |
| Jul 25 2024 | 16.784 | -0.08 | -0.46% | 16.60 | 16.784 | 16.60 | 22 |
| Jul 24 2024 | 16.862 | -0.06 | -0.38% | 16.916 | 16.996 | 16.862 | 36 |
| Jul 23 2024 | 16.926 | 0.02 | 0.13% | 16.87 | 16.926 | 16.818 | 312 |
| Jul 22 2024 | 16.904 | 0.14 | 0.81% | 16.94 | 16.94 | 16.77 | 763 |
| Jul 19 2024 | 16.768 | -0.35 | -2.06% | 17.00 | 17.00 | 16.768 | 319 |
| Jul 18 2024 | 17.12 | -0.08 | -0.47% | 17.206 | 17.376 | 17.092 | 1,435 |
| Jul 17 2024 | 17.20 | -0.40 | -2.27% | 17.782 | 17.782 | 17.20 | 493 |
| Jul 16 2024 | 17.60 | 0.22 | 1.28% | 17.356 | 17.60 | 17.356 | 161 |
| Jul 15 2024 | 17.378 | -0.62 | -3.44% | 17.698 | 17.952 | 17.378 | 1,086 |
| Jul 12 2024 | 17.998 | 0.57 | 3.29% | 17.552 | 17.998 | 17.55 | 125 |
| Jul 11 2024 | 17.424 | 0.42 | 2.49% | 17.06 | 17.472 | 17.054 | 2,389 |
| Jul 10 2024 | 17.00 | 0.10 | 0.59% | 16.774 | 17.00 | 16.772 | 2,633 |
| Jul 09 2024 | 16.90 | 0.06 | 0.33% | 16.798 | 16.90 | 16.688 | 88 |
| Jul 08 2024 | 16.844 | 0.20 | 1.21% | 16.818 | 16.844 | 16.71 | 696 |
| Jul 05 2024 | 16.642 | -0.06 | -0.35% | 16.742 | 16.826 | 16.642 | 201 |
| Jul 04 2024 | 16.70 | 0.00 | 0.02% | 16.798 | 16.798 | 16.70 | 1,351 |
| Jul 03 2024 | 16.696 | 0.32 | 1.94% | 16.47 | 16.696 | 16.416 | 2,262 |
| Jul 02 2024 | 16.378 | -0.07 | -0.44% | 16.298 | 16.378 | 16.29 | 143 |
| Jul 01 2024 | 16.45 | -0.14 | -0.87% | 16.59 | 16.596 | 16.45 | 1,762 |
| Jun 28 2024 | 16.594 | -0.13 | -0.77% | 16.92 | 16.92 | 16.594 | 2,248 |
| Jun 27 2024 | 16.722 | -0.06 | -0.37% | 16.742 | 16.742 | 16.684 | 434 |
| Jun 26 2024 | 16.784 | 0.01 | 0.08% | 16.902 | 16.902 | 16.768 | 263 |
| Jun 25 2024 | 16.77 | -0.03 | -0.17% | 16.754 | 16.872 | 16.754 | 47 |
| Jun 24 2024 | 16.798 | -0.10 | -0.60% | 16.88 | 16.886 | 16.764 | 3,850 |
| Jun 21 2024 | 16.90 | 0.00 | 0.01% | 16.974 | 16.974 | 16.90 | 266 |
| Jun 20 2024 | 16.898 | -0.11 | -0.65% | 17.068 | 17.092 | 16.898 | 1,038 |
| Jun 19 2024 | 17.008 | -0.18 | -1.04% | 17.026 | 17.026 | 16.84 | 51 |
| Jun 18 2024 | 17.186 | 0.17 | 1.01% | 17.06 | 17.186 | 17.018 | 134 |
| Jun 17 2024 | 17.014 | -0.25 | -1.43% | 17.246 | 17.246 | 17.014 | 4,427 |
| Jun 14 2024 | 17.26 | -0.21 | -1.20% | 17.40 | 17.40 | 17.234 | 503 |
| Jun 13 2024 | 17.47 | -0.37 | -2.05% | 17.668 | 17.668 | 17.37 | 338 |
| Jun 12 2024 | 17.836 | 0.29 | 1.68% | 17.57 | 18.032 | 17.53 | 143 |
| Jun 11 2024 | 17.542 | -0.01 | -0.05% | 17.612 | 17.612 | 17.50 | 42 |
| Jun 10 2024 | 17.55 | -0.10 | -0.59% | 17.582 | 17.698 | 17.55 | 667 |
| Jun 07 2024 | 17.654 | -0.02 | -0.11% | 17.69 | 17.822 | 17.556 | 351 |
| Jun 06 2024 | 17.674 | -0.10 | -0.56% | 17.858 | 17.878 | 17.674 | 101 |
| Jun 05 2024 | 17.774 | -0.04 | -0.24% | 17.77 | 17.776 | 17.726 | 257 |
| Jun 04 2024 | 17.816 | -0.20 | -1.12% | 18.082 | 18.082 | 17.736 | 278 |
| Jun 03 2024 | 18.018 | 0.12 | 0.66% | 18.196 | 18.25 | 18.018 | 1,257 |
| May 31 2024 | 17.90 | 0.04 | 0.24% | 17.996 | 18.10 | 17.90 | 389 |
| May 30 2024 | 17.858 | 0.11 | 0.61% | 17.858 | 17.858 | 17.858 | 5 |
| May 29 2024 | 17.75 | -0.37 | -2.04% | 18.004 | 18.004 | 17.75 | 773 |
| May 28 2024 | 18.12 | 0.07 | 0.40% | 17.984 | 18.124 | 17.984 | 101 |
| May 27 2024 | 18.048 | 0.44 | 2.49% | 17.77 | 18.048 | 17.77 | 759 |
| May 24 2024 | 17.61 | 0.06 | 0.36% | 17.542 | 17.61 | 17.44 | 221 |
| May 23 2024 | 17.546 | 0.30 | 1.72% | 17.85 | 17.864 | 17.546 | 1,026 |
| May 22 2024 | 17.25 | -0.05 | -0.31% | 17.468 | 17.468 | 17.25 | 96 |
| May 21 2024 | 17.304 | -0.13 | -0.77% | 17.268 | 17.304 | 17.268 | 486 |
| May 20 2024 | 17.438 | 0.01 | 0.05% | 17.51 | 17.51 | 17.438 | 260 |
| May 17 2024 | 17.43 | 0.00 | -0.02% | 17.428 | 17.50 | 17.428 | 324 |
| May 16 2024 | 17.434 | -0.18 | -1.04% | 17.746 | 17.746 | 17.434 | 314 |
| May 15 2024 | 17.618 | -0.13 | -0.74% | 17.72 | 17.72 | 17.60 | 1,517 |
| May 14 2024 | 17.75 | 0.53 | 3.08% | 17.276 | 17.75 | 17.276 | 927 |
| May 13 2024 | 17.22 | -0.06 | -0.32% | 17.15 | 17.22 | 17.138 | 2,330 |
| May 10 2024 | 17.276 | 0.20 | 1.17% | 17.238 | 17.344 | 17.238 | 635 |
| May 09 2024 | 17.076 | 0.04 | 0.23% | 17.014 | 17.076 | 17.014 | 5 |
| May 08 2024 | 17.036 | -0.17 | -1.00% | 17.184 | 17.184 | 16.94 | 548 |
| May 07 2024 | 17.208 | 0.06 | 0.33% | 17.294 | 17.314 | 17.19 | 390 |
| May 06 2024 | 17.152 | 0.17 | 0.99% | 17.018 | 17.152 | 17.018 | 572 |
| May 03 2024 | 16.984 | 0.38 | 2.28% | 16.802 | 17.094 | 16.79 | 142 |
| May 02 2024 | 16.606 | -0.04 | -0.22% | 16.626 | 16.732 | 16.606 | 1,279 |
| Apr 30 2024 | 16.642 | 0.05 | 0.31% | 16.752 | 16.752 | 16.642 | 51 |
| Apr 29 2024 | 16.59 | 0.26 | 1.62% | 16.554 | 16.59 | 16.554 | 90 |
