Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GSGI34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25 2024 | 114.51 | -2.60 | -2.22% | 117.11 | 118.55 | 114.51 | 1,947 |
| Nov 22 2024 | 117.11 | 1.51 | 1.31% | 116.76 | 117.24 | 115.43 | 2,320 |
| Nov 21 2024 | 115.60 | 3.60 | 3.21% | 112.58 | 116.60 | 112.58 | 2,291 |
| Nov 19 2024 | 112.00 | -0.84 | -0.74% | 112.84 | 113.04 | 110.88 | 524 |
| Nov 18 2024 | 112.84 | -1.19 | -1.04% | 114.66 | 115.02 | 112.21 | 2,406 |
| Nov 14 2024 | 114.03 | -2.20 | -1.89% | 117.40 | 117.40 | 113.16 | 1,466 |
| Nov 13 2024 | 116.23 | 2.16 | 1.89% | 113.75 | 117.03 | 113.60 | 1,374 |
| Nov 12 2024 | 114.07 | -1.36 | -1.18% | 115.43 | 116.40 | 113.82 | 5,357 |
| Nov 11 2024 | 115.43 | 2.80 | 2.49% | 115.00 | 117.24 | 114.67 | 8,652 |
| Nov 08 2024 | 112.63 | -0.67 | -0.59% | 111.54 | 114.54 | 111.54 | 6,009 |
| Nov 07 2024 | 113.30 | -0.68 | -0.60% | 111.70 | 113.67 | 110.20 | 10,142 |
| Nov 06 2024 | 113.98 | 12.58 | 12.41% | 108.50 | 114.10 | 107.03 | 97,327 |
| Nov 05 2024 | 101.40 | 2.70 | 2.74% | 99.12 | 101.40 | 98.79 | 610 |
| Nov 04 2024 | 98.70 | -2.88 | -2.84% | 101.58 | 101.58 | 98.20 | 1,125 |
| Nov 01 2024 | 101.58 | 1.06 | 1.05% | 100.52 | 102.30 | 99.80 | 1,951 |
| Oct 31 2024 | 100.52 | -0.08 | -0.08% | 100.73 | 100.73 | 99.00 | 7,361 |
| Oct 30 2024 | 100.60 | 0.28 | 0.28% | 101.95 | 102.10 | 100.00 | 990 |
| Oct 29 2024 | 100.32 | 0.97 | 0.98% | 99.80 | 100.70 | 99.68 | 1,794 |
| Oct 28 2024 | 99.35 | 1.29 | 1.32% | 98.14 | 99.70 | 97.99 | 1,494 |
| Oct 25 2024 | 98.06 | -0.78 | -0.79% | 100.24 | 100.24 | 97.21 | 1,734 |
| Oct 24 2024 | 98.84 | 0.91 | 0.93% | 99.10 | 99.65 | 98.64 | 520 |
| Oct 23 2024 | 97.93 | -0.67 | -0.68% | 97.05 | 99.40 | 97.05 | 1,010 |
| Oct 22 2024 | 98.60 | 0.10 | 0.10% | 98.20 | 98.89 | 97.81 | 52,641 |
| Oct 21 2024 | 98.50 | -1.33 | -1.33% | 99.83 | 100.99 | 98.24 | 585 |
| Oct 18 2024 | 99.83 | -0.35 | -0.35% | 100.10 | 100.70 | 99.76 | 977 |
| Oct 17 2024 | 100.18 | -0.14 | -0.14% | 100.32 | 101.54 | 100.00 | 1,369 |
| Oct 16 2024 | 100.32 | 1.42 | 1.44% | 100.00 | 101.70 | 99.56 | 5,321 |
| Oct 15 2024 | 98.90 | 1.30 | 1.33% | 99.05 | 101.20 | 97.30 | 2,470 |
| Oct 14 2024 | 97.60 | 1.59 | 1.66% | 97.50 | 97.60 | 96.60 | 42,164 |
| Oct 11 2024 | 96.01 | 2.01 | 2.14% | 92.12 | 97.00 | 92.12 | 840 |
| Oct 10 2024 | 94.00 | -0.05 | -0.05% | 93.92 | 94.00 | 93.28 | 627 |
| Oct 09 2024 | 94.05 | 2.47 | 2.70% | 91.73 | 94.35 | 91.73 | 2,200 |
| Oct 08 2024 | 91.58 | 2.01 | 2.24% | 90.99 | 91.58 | 90.95 | 622 |
| Oct 07 2024 | 89.57 | -0.70 | -0.78% | 89.97 | 91.17 | 89.57 | 187 |
| Oct 04 2024 | 90.27 | 1.80 | 2.03% | 90.10 | 90.43 | 88.74 | 957 |
| Oct 03 2024 | 88.47 | -0.56 | -0.63% | 90.99 | 90.99 | 88.47 | 285 |
| Oct 02 2024 | 89.03 | 0.11 | 0.12% | 89.10 | 89.45 | 89.03 | 1,945 |
| Oct 01 2024 | 88.92 | -0.81 | -0.90% | 90.09 | 90.09 | 88.11 | 9,105 |
| Sep 30 2024 | 89.73 | -0.72 | -0.80% | 90.45 | 90.45 | 88.83 | 1,007 |
| Sep 27 2024 | 90.45 | 0.52 | 0.58% | 90.32 | 91.65 | 90.13 | 281 |
| Sep 26 2024 | 89.93 | 1.75 | 1.98% | 90.16 | 90.54 | 89.47 | 2,600 |
| Sep 25 2024 | 88.18 | -2.69 | -2.96% | 91.78 | 91.78 | 88.18 | 781 |
| Sep 24 2024 | 90.87 | -1.14 | -1.24% | 90.60 | 90.89 | 89.98 | 280 |
| Sep 23 2024 | 92.01 | 0.46 | 0.50% | 92.70 | 92.75 | 91.50 | 334 |
| Sep 20 2024 | 91.55 | 0.05 | 0.05% | 91.26 | 91.98 | 90.81 | 3,530 |
| Sep 19 2024 | 91.50 | 3.48 | 3.95% | 90.48 | 91.50 | 89.08 | 649 |
| Sep 18 2024 | 88.02 | -0.23 | -0.26% | 88.23 | 88.92 | 87.77 | 1,265 |
| Sep 17 2024 | 88.25 | -0.49 | -0.55% | 89.73 | 90.00 | 88.25 | 946 |
| Sep 16 2024 | 88.74 | -0.36 | -0.40% | 89.10 | 89.46 | 87.94 | 836 |
| Sep 13 2024 | 89.10 | 0.10 | 0.11% | 89.19 | 89.64 | 88.55 | 526 |
| Sep 12 2024 | 89.00 | 0.10 | 0.11% | 89.37 | 89.43 | 88.18 | 1,330 |
| Sep 11 2024 | 88.90 | 0.72 | 0.82% | 88.16 | 88.90 | 86.23 | 2,321 |
| Sep 10 2024 | 88.18 | -2.32 | -2.56% | 90.50 | 90.50 | 86.97 | 9,309 |
| Sep 09 2024 | 90.50 | -5.50 | -5.73% | 90.63 | 92.69 | 89.75 | 5,095 |
| Sep 06 2024 | 96.00 | 5.04 | 5.54% | 91.87 | 96.00 | 89.16 | 710 |
| Sep 05 2024 | 90.96 | -1.47 | -1.59% | 91.72 | 92.83 | 90.02 | 6,471 |
| Sep 04 2024 | 92.43 | 1.03 | 1.13% | 91.40 | 92.75 | 91.17 | 1,299 |
| Sep 03 2024 | 91.40 | -4.86 | -5.05% | 94.50 | 95.10 | 91.40 | 16,523 |
| Sep 02 2024 | 96.26 | 1.30 | 1.37% | 94.96 | 101.40 | 94.96 | 12,913 |
| Aug 30 2024 | 94.96 | -0.29 | -0.30% | 96.42 | 96.42 | 92.42 | 9,490 |
| Aug 29 2024 | 95.25 | 2.46 | 2.65% | 95.00 | 104.00 | 92.71 | 1,761 |
| Aug 28 2024 | 92.79 | -1.04 | -1.11% | 93.83 | 93.83 | 92.50 | 834 |
