Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 88.75 | 0.70 | 0.80% | 87.44 | 89.24 | 86.75 | 4,916 |
| Dec 19 2024 | 88.05 | 0.55 | 0.63% | 87.13 | 88.05 | 86.41 | 2,783 |
| Dec 18 2024 | 87.50 | -0.89 | -1.01% | 88.49 | 89.05 | 87.50 | 4,217 |
| Dec 17 2024 | 88.39 | 0.72 | 0.82% | 87.65 | 89.00 | 86.81 | 2,629 |
| Dec 16 2024 | 87.67 | 0.17 | 0.19% | 87.50 | 88.82 | 86.91 | 3,959 |
| Dec 13 2024 | 87.50 | -1.02 | -1.15% | 87.81 | 88.33 | 85.25 | 3,374 |
| Dec 12 2024 | 88.52 | 0.82 | 0.94% | 87.65 | 88.90 | 87.00 | 3,594 |
| Dec 11 2024 | 87.70 | -0.30 | -0.34% | 88.17 | 89.90 | 87.36 | 3,598 |
| Dec 10 2024 | 88.00 | 2.10 | 2.44% | 85.93 | 88.00 | 85.59 | 3,453 |
| Dec 09 2024 | 85.90 | -1.35 | -1.55% | 87.51 | 87.51 | 85.90 | 3,793 |
| Dec 06 2024 | 87.25 | -0.98 | -1.11% | 88.17 | 88.95 | 87.25 | 1,883 |
| Dec 05 2024 | 88.23 | 1.22 | 1.40% | 86.82 | 89.07 | 86.10 | 3,055 |
| Dec 04 2024 | 87.01 | -1.43 | -1.62% | 88.01 | 88.37 | 85.40 | 5,936 |
| Dec 03 2024 | 88.44 | -1.15 | -1.28% | 89.89 | 89.89 | 88.44 | 3,999 |
| Dec 02 2024 | 89.59 | 1.75 | 1.99% | 88.00 | 89.89 | 87.55 | 4,802 |
| Nov 29 2024 | 87.84 | -1.64 | -1.83% | 89.46 | 89.69 | 87.53 | 9,798 |
| Nov 28 2024 | 89.48 | 1.68 | 1.91% | 88.19 | 90.44 | 88.00 | 37,912 |
| Nov 27 2024 | 87.80 | 0.57 | 0.65% | 87.08 | 87.90 | 86.61 | 1,727 |
| Nov 26 2024 | 87.23 | 1.65 | 1.93% | 86.63 | 87.31 | 85.64 | 2,627 |
| Nov 25 2024 | 85.58 | -1.09 | -1.26% | 86.15 | 86.83 | 85.40 | 2,875 |
| Nov 22 2024 | 86.67 | 1.00 | 1.17% | 85.87 | 86.83 | 85.34 | 2,198 |
| Nov 21 2024 | 85.67 | 1.51 | 1.79% | 83.82 | 85.67 | 83.51 | 3,225 |
| Nov 20 2024 | 84.16 | 0.96 | 1.15% | 82.87 | 84.51 | 81.91 | 7,236 |
| Nov 19 2024 | 83.20 | -0.57 | -0.68% | 83.36 | 83.79 | 81.28 | 4,581 |
| Nov 18 2024 | 83.77 | -0.20 | -0.24% | 84.12 | 84.12 | 82.61 | 10,186 |
| Nov 15 2024 | 83.97 | -3.49 | -3.99% | 86.89 | 87.44 | 83.89 | 8,814 |
| Nov 14 2024 | 87.46 | -0.21 | -0.24% | 88.00 | 88.81 | 86.40 | 3,957 |
| Nov 13 2024 | 87.67 | -1.22 | -1.37% | 88.57 | 88.71 | 86.76 | 5,847 |
| Nov 12 2024 | 88.89 | -2.12 | -2.33% | 91.07 | 92.44 | 88.89 | 9,243 |
| Nov 11 2024 | 91.01 | 0.96 | 1.07% | 90.50 | 92.77 | 90.11 | 15,695 |
| Nov 08 2024 | 90.05 | -0.45 | -0.50% | 90.68 | 90.82 | 89.09 | 12,183 |
| Nov 07 2024 | 90.50 | 5.49 | 6.46% | 87.40 | 90.83 | 86.30 | 16,083 |
| Nov 06 2024 | 85.01 | 2.62 | 3.18% | 83.98 | 86.48 | 83.98 | 12,625 |
| Nov 05 2024 | 82.39 | -0.26 | -0.31% | 82.52 | 83.80 | 81.58 | 2,626 |
| Nov 04 2024 | 82.65 | 0.10 | 0.12% | 82.01 | 83.23 | 81.50 | 7,858 |
| Nov 01 2024 | 82.55 | 0.94 | 1.15% | 81.32 | 82.55 | 81.05 | 2,257 |
| Oct 31 2024 | 81.61 | 0.37 | 0.46% | 80.01 | 82.00 | 80.01 | 5,999 |
| Oct 30 2024 | 81.24 | -0.12 | -0.15% | 81.38 | 81.39 | 80.04 | 2,371 |
| Oct 29 2024 | 81.36 | -0.62 | -0.76% | 82.11 | 82.44 | 80.38 | 5,084 |
| Oct 28 2024 | 81.98 | -0.41 | -0.50% | 82.60 | 82.79 | 81.91 | 3,651 |
| Oct 25 2024 | 82.39 | 0.30 | 0.37% | 81.89 | 82.62 | 81.43 | 4,959 |
| Oct 24 2024 | 82.09 | 1.04 | 1.28% | 80.71 | 82.50 | 80.01 | 8,872 |
| Oct 23 2024 | 81.05 | -0.45 | -0.55% | 81.55 | 81.98 | 81.00 | 4,530 |
| Oct 22 2024 | 81.50 | 1.59 | 1.99% | 79.46 | 81.50 | 79.40 | 4,522 |
| Oct 21 2024 | 79.91 | -0.13 | -0.16% | 79.87 | 80.49 | 79.33 | 6,089 |
| Oct 18 2024 | 80.04 | -0.74 | -0.92% | 80.64 | 80.64 | 78.96 | 9,066 |
| Oct 17 2024 | 80.78 | 0.88 | 1.10% | 79.82 | 80.84 | 79.44 | 13,145 |
| Oct 16 2024 | 79.90 | 1.13 | 1.43% | 78.60 | 79.90 | 78.60 | 4,179 |
| Oct 15 2024 | 78.77 | 0.60 | 0.77% | 77.94 | 79.45 | 77.80 | 3,252 |
| Oct 14 2024 | 78.17 | 0.71 | 0.92% | 77.51 | 78.18 | 76.92 | 2,491 |
| Oct 11 2024 | 77.46 | -0.11 | -0.14% | 77.27 | 77.72 | 76.86 | 2,536 |
| Oct 10 2024 | 77.57 | -1.13 | -1.44% | 78.82 | 78.82 | 77.49 | 3,071 |
| Oct 09 2024 | 78.70 | 1.02 | 1.31% | 77.64 | 79.25 | 76.64 | 6,110 |
| Oct 08 2024 | 77.68 | 0.83 | 1.08% | 77.03 | 77.68 | 76.72 | 1,427 |
| Oct 07 2024 | 76.85 | -0.01 | -0.01% | 76.84 | 78.14 | 76.70 | 4,471 |
| Oct 04 2024 | 76.86 | 0.33 | 0.43% | 76.26 | 77.30 | 76.01 | 4,441 |
| Oct 03 2024 | 76.53 | -0.52 | -0.67% | 76.52 | 76.85 | 76.01 | 626 |
| Oct 02 2024 | 77.05 | 1.36 | 1.80% | 75.67 | 77.26 | 75.07 | 6,802 |
| Oct 01 2024 | 75.69 | 0.70 | 0.93% | 75.40 | 75.85 | 75.02 | 1,370 |
| Sep 30 2024 | 74.99 | 0.05 | 0.07% | 74.31 | 75.33 | 74.16 | 2,388 |
| Sep 27 2024 | 74.94 | 0.58 | 0.78% | 74.45 | 75.50 | 73.92 | 3,072 |
| Sep 26 2024 | 74.36 | 0.36 | 0.49% | 74.29 | 74.36 | 73.30 | 1,184 |
| Sep 25 2024 | 74.00 | -1.00 | -1.33% | 74.51 | 75.21 | 74.00 | 1,260 |
| Sep 24 2024 | 75.00 | -0.32 | -0.42% | 75.47 | 75.82 | 74.50 | 3,724 |
| Sep 23 2024 | 75.32 | 0.87 | 1.17% | 75.00 | 76.00 | 74.01 | 4,553 |
