Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
G40 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 11.40 | 0.00 | 0.00% | 11.10 | 11.40 | 11.10 | 191 |
| Jul 10 2024 | 11.40 | 0.00 | 0.00% | 11.40 | 11.40 | 11.40 | 0.00 |
| Jul 09 2024 | 11.40 | 0.80 | 7.55% | 10.90 | 11.50 | 10.90 | 32,355 |
| Jul 08 2024 | 10.60 | 0.80 | 8.16% | 10.20 | 10.60 | 10.00 | 18,608 |
| Jul 05 2024 | 9.80 | 0.00 | 0.00% | 9.80 | 9.80 | 9.80 | 0.00 |
| Jul 04 2024 | 9.80 | -0.40 | -3.92% | 9.80 | 9.80 | 9.80 | 521 |
| Jul 03 2024 | 10.20 | 1.20 | 13.33% | 9.75 | 10.20 | 9.75 | 31,898 |
| Jul 02 2024 | 9.00 | 0.50 | 5.88% | 8.60 | 9.00 | 8.60 | 140 |
| Jul 01 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 0.00 |
| Jun 28 2024 | 8.50 | -0.30 | -3.41% | 8.50 | 8.65 | 8.50 | 2,933 |
| Jun 27 2024 | 8.80 | 0.00 | 0.00% | 8.80 | 8.80 | 8.80 | 0.00 |
| Jun 26 2024 | 8.80 | 0.60 | 7.32% | 8.80 | 8.80 | 8.80 | 9 |
| Jun 25 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 0.00 |
| Jun 24 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 0.00 |
| Jun 21 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 0.00 |
| Jun 20 2024 | 8.20 | -0.05 | -0.61% | 8.10 | 8.20 | 8.10 | 170 |
| Jun 19 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 0.00 |
| Jun 18 2024 | 8.25 | -0.40 | -4.62% | 8.20 | 8.25 | 8.15 | 919 |
| Jun 17 2024 | 8.65 | 0.35 | 4.22% | 8.50 | 8.65 | 8.45 | 1,607 |
| Jun 14 2024 | 8.30 | -0.10 | -1.19% | 8.60 | 8.60 | 8.30 | 210 |
| Jun 13 2024 | 8.40 | 0.00 | 0.00% | 8.40 | 8.40 | 8.40 | 0.00 |
| Jun 12 2024 | 8.40 | -0.05 | -0.59% | 8.40 | 8.40 | 8.40 | 750 |
| Jun 11 2024 | 8.45 | 0.20 | 2.42% | 8.30 | 8.45 | 8.30 | 398 |
| Jun 10 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 0.00 |
| Jun 07 2024 | 8.25 | 0.10 | 1.23% | 8.25 | 8.25 | 8.25 | 600 |
| Jun 06 2024 | 8.15 | -0.15 | -1.81% | 8.10 | 8.15 | 8.10 | 1,130 |
| Jun 05 2024 | 8.30 | 0.70 | 9.21% | 7.60 | 8.30 | 7.55 | 1,270 |
| Jun 04 2024 | 7.60 | 0.25 | 3.40% | 7.65 | 7.80 | 7.60 | 335 |
| Jun 03 2024 | 7.35 | 0.35 | 5.00% | 7.35 | 7.35 | 7.35 | 23 |
| May 31 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 0.00 |
| May 30 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 0.00 |
| May 29 2024 | 7.00 | -0.20 | -2.78% | 6.90 | 7.00 | 6.70 | 51,232 |
| May 28 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0.00 |
| May 27 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 300 |
| May 24 2024 | 7.20 | 0.05 | 0.70% | 7.25 | 7.25 | 7.20 | 111 |
| May 23 2024 | 7.15 | -0.35 | -4.67% | 7.55 | 7.55 | 7.15 | 525 |
| May 22 2024 | 7.50 | -1.15 | -13.29% | 8.50 | 8.50 | 7.50 | 845 |
| May 21 2024 | 8.65 | 0.05 | 0.58% | 8.65 | 8.65 | 8.65 | 50 |
| May 20 2024 | 8.60 | -0.05 | -0.58% | 8.60 | 8.60 | 8.60 | 200 |
| May 17 2024 | 8.65 | 0.85 | 10.90% | 8.80 | 8.80 | 8.65 | 260 |
| May 16 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 7.80 | 7.80 | 0.00 |
| May 15 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 7.80 | 7.80 | 0.00 |
| May 14 2024 | 7.80 | -0.40 | -4.88% | 7.90 | 7.90 | 7.80 | 142 |
| May 13 2024 | 8.20 | 0.35 | 4.46% | 7.75 | 8.20 | 7.75 | 3,918 |
| May 10 2024 | 7.85 | 0.10 | 1.29% | 7.85 | 7.85 | 7.85 | 10 |
| May 09 2024 | 7.75 | -0.50 | -6.06% | 7.55 | 7.75 | 7.40 | 4,828 |
| May 08 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 0.00 |
| May 07 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 0.00 |
| May 06 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 0.00 |
| May 03 2024 | 8.25 | 0.60 | 7.84% | 8.20 | 8.25 | 8.20 | 910 |
| May 02 2024 | 7.65 | 0.00 | 0.00% | 7.65 | 7.65 | 7.65 | 0.00 |
| Apr 30 2024 | 7.65 | -0.35 | -4.38% | 7.95 | 7.95 | 7.60 | 709 |
| Apr 29 2024 | 8.00 | 1.00 | 14.29% | 7.75 | 8.00 | 7.75 | 783 |
| Apr 26 2024 | 7.00 | 0.30 | 4.48% | 7.00 | 7.00 | 7.00 | 200 |
| Apr 25 2024 | 6.70 | 0.20 | 3.08% | 6.70 | 6.70 | 6.70 | 871 |
| Apr 24 2024 | 6.50 | 0.45 | 7.44% | 6.60 | 6.60 | 6.50 | 4,520 |
| Apr 23 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 0.00 |
| Apr 22 2024 | 6.05 | 0.25 | 4.31% | 6.05 | 6.05 | 6.05 | 20 |
| Apr 19 2024 | 5.80 | 0.05 | 0.87% | 5.70 | 5.90 | 5.70 | 121 |
| Apr 18 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0.00 |
| Apr 17 2024 | 5.75 | 0.15 | 2.68% | 5.75 | 5.75 | 5.75 | 3 |
| Apr 16 2024 | 5.60 | -0.25 | -4.27% | 5.50 | 5.60 | 5.30 | 3,500 |
| Apr 15 2024 | 5.85 | -0.15 | -2.50% | 5.85 | 5.85 | 5.85 | 10 |
