Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GXE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 23.34 | -0.10 | -0.43% | 23.36 | 23.36 | 23.34 | 175 |
| Jun 27 2024 | 23.44 | -0.06 | -0.26% | 23.62 | 23.62 | 23.26 | 1,897 |
| Jun 26 2024 | 23.50 | -0.54 | -2.25% | 23.96 | 23.96 | 23.48 | 3,173 |
| Jun 25 2024 | 24.04 | -0.26 | -1.07% | 24.56 | 24.56 | 23.88 | 5,889 |
| Jun 24 2024 | 24.30 | 0.12 | 0.50% | 24.20 | 24.30 | 24.12 | 3,963 |
| Jun 21 2024 | 24.18 | 0.10 | 0.42% | 24.06 | 24.20 | 23.92 | 9,104 |
| Jun 20 2024 | 24.08 | -0.14 | -0.58% | 24.30 | 24.30 | 23.92 | 5,038 |
| Jun 19 2024 | 24.22 | 0.18 | 0.75% | 24.08 | 24.30 | 24.00 | 2,217 |
| Jun 18 2024 | 24.04 | 0.04 | 0.17% | 24.26 | 24.76 | 23.94 | 10,378 |
| Jun 17 2024 | 24.00 | 0.04 | 0.17% | 24.50 | 26.20 | 23.70 | 40,727 |
| Jun 14 2024 | 23.96 | -0.12 | -0.50% | 24.02 | 24.02 | 23.72 | 10,952 |
| Jun 13 2024 | 24.08 | -0.14 | -0.58% | 24.14 | 24.20 | 23.86 | 19,521 |
| Jun 12 2024 | 24.22 | -0.20 | -0.82% | 24.26 | 24.50 | 23.92 | 19,859 |
| Jun 11 2024 | 24.42 | 0.06 | 0.25% | 24.54 | 24.62 | 24.34 | 19,200 |
| Jun 10 2024 | 24.36 | -0.54 | -2.17% | 24.58 | 24.58 | 24.36 | 601 |
| Jun 07 2024 | 24.90 | 0.02 | 0.08% | 24.98 | 24.98 | 24.84 | 3,706 |
| Jun 06 2024 | 24.88 | -0.28 | -1.11% | 25.10 | 25.10 | 24.88 | 3,374 |
| Jun 05 2024 | 25.16 | -0.06 | -0.24% | 25.00 | 25.34 | 25.00 | 732 |
| Jun 04 2024 | 25.22 | -0.36 | -1.41% | 25.46 | 25.48 | 25.16 | 991 |
| Jun 03 2024 | 25.58 | -0.22 | -0.85% | 25.68 | 25.68 | 25.40 | 222 |
| May 31 2024 | 25.80 | 0.70 | 2.79% | 25.50 | 25.80 | 25.38 | 1,890 |
| May 30 2024 | 25.10 | 0.06 | 0.24% | 25.00 | 25.14 | 24.96 | 1,525 |
| May 29 2024 | 25.04 | -0.10 | -0.40% | 25.04 | 25.24 | 24.90 | 5,660 |
| May 28 2024 | 25.14 | 0.06 | 0.24% | 25.34 | 25.34 | 25.00 | 1,133 |
| May 27 2024 | 25.08 | -0.10 | -0.40% | 25.14 | 25.28 | 25.08 | 2,403 |
| May 24 2024 | 25.18 | -0.52 | -2.02% | 25.46 | 25.46 | 25.18 | 5,749 |
| May 23 2024 | 25.70 | -0.22 | -0.85% | 26.00 | 26.00 | 25.70 | 3,250 |
| May 22 2024 | 25.92 | -0.22 | -0.84% | 26.16 | 26.18 | 25.90 | 3,366 |
| May 21 2024 | 26.14 | -0.62 | -2.32% | 27.04 | 27.04 | 26.14 | 15,966 |
| May 20 2024 | 26.76 | -0.78 | -2.83% | 27.30 | 27.34 | 26.70 | 5,294 |
| May 17 2024 | 27.54 | 0.14 | 0.51% | 27.90 | 28.26 | 27.32 | 33,055 |
| May 16 2024 | 27.40 | 0.76 | 2.85% | 26.88 | 28.30 | 26.88 | 30,518 |
| May 15 2024 | 26.64 | 0.24 | 0.91% | 26.50 | 27.00 | 26.42 | 5,617 |
| May 14 2024 | 26.40 | -0.20 | -0.75% | 26.52 | 26.60 | 26.36 | 21,225 |
| May 13 2024 | 26.60 | 0.00 | 0.00% | 26.54 | 26.64 | 26.34 | 36,520 |
| May 10 2024 | 26.60 | -0.22 | -0.82% | 26.78 | 26.90 | 26.48 | 35,238 |
| May 09 2024 | 26.82 | -0.34 | -1.25% | 26.92 | 27.02 | 26.80 | 5,410 |
| May 08 2024 | 27.16 | -0.02 | -0.07% | 27.08 | 27.20 | 26.96 | 3,703 |
| May 07 2024 | 27.18 | -0.32 | -1.16% | 27.18 | 27.52 | 27.06 | 4,176 |
| May 06 2024 | 27.50 | 0.68 | 2.54% | 27.46 | 27.62 | 26.96 | 10,541 |
| May 03 2024 | 26.82 | -0.68 | -2.47% | 26.90 | 27.44 | 26.82 | 14,148 |
| May 02 2024 | 27.50 | 0.84 | 3.15% | 26.70 | 27.50 | 26.64 | 7,958 |
| Apr 30 2024 | 26.66 | 0.04 | 0.15% | 26.82 | 26.84 | 26.62 | 6,677 |
| Apr 29 2024 | 26.62 | -0.18 | -0.67% | 26.80 | 27.04 | 26.62 | 8,098 |
| Apr 26 2024 | 26.80 | 0.30 | 1.13% | 26.76 | 26.80 | 26.48 | 6,435 |
| Apr 25 2024 | 26.50 | -0.34 | -1.27% | 26.82 | 26.94 | 26.50 | 8,172 |
| Apr 24 2024 | 26.84 | -0.68 | -2.47% | 27.58 | 27.58 | 26.84 | 33,432 |
| Apr 23 2024 | 27.52 | 0.04 | 0.15% | 27.34 | 27.68 | 27.20 | 21,896 |
| Apr 22 2024 | 27.48 | 0.24 | 0.88% | 27.26 | 27.48 | 27.20 | 7,053 |
| Apr 19 2024 | 27.24 | 0.16 | 0.59% | 27.06 | 27.30 | 26.98 | 1,806 |
| Apr 18 2024 | 27.08 | -0.36 | -1.31% | 27.22 | 27.24 | 26.96 | 2,608 |
| Apr 17 2024 | 27.44 | -0.22 | -0.80% | 27.44 | 27.64 | 27.24 | 598 |
| Apr 16 2024 | 27.66 | -0.36 | -1.28% | 27.80 | 27.96 | 27.66 | 923 |
| Apr 15 2024 | 28.02 | -0.58 | -2.03% | 28.62 | 28.64 | 28.02 | 3,689 |
| Apr 12 2024 | 28.60 | -0.40 | -1.38% | 28.90 | 29.06 | 28.30 | 14,804 |
| Apr 11 2024 | 29.00 | 0.02 | 0.07% | 28.92 | 29.10 | 28.90 | 55,670 |
| Apr 10 2024 | 28.98 | -0.22 | -0.75% | 29.20 | 29.20 | 28.62 | 6,397 |
| Apr 09 2024 | 29.20 | -0.04 | -0.14% | 29.14 | 29.28 | 29.06 | 1,524 |
| Apr 08 2024 | 29.24 | -0.26 | -0.88% | 29.20 | 29.50 | 28.92 | 8,664 |
| Apr 05 2024 | 29.50 | -0.14 | -0.47% | 29.56 | 29.56 | 29.20 | 4,468 |
| Apr 04 2024 | 29.64 | 0.32 | 1.09% | 29.56 | 29.80 | 29.28 | 3,499 |
| Apr 03 2024 | 29.32 | -0.34 | -1.15% | 29.62 | 29.64 | 29.14 | 7,685 |
| Apr 02 2024 | 29.66 | -0.05 | -0.17% | 29.72 | 30.10 | 29.36 | 10,057 |
