Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3GIL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 7,918.50 | 23.00 | 0.29% | 7,907.00 | 7,975.00 | 7,831.50 | 80 |
| Jul 12 2024 | 7,895.50 | -65.00 | -0.82% | 7,825.00 | 7,945.50 | 7,804.00 | 4,496 |
| Jul 11 2024 | 7,960.50 | 113.00 | 1.44% | 7,838.00 | 8,004.50 | 7,764.50 | 3,910 |
| Jul 10 2024 | 7,847.50 | 71.00 | 0.91% | 7,904.00 | 7,944.00 | 7,835.00 | 694 |
| Jul 09 2024 | 7,776.50 | -113.00 | -1.43% | 7,855.00 | 7,892.00 | 7,766.50 | 816 |
| Jul 08 2024 | 7,889.50 | 25.00 | 0.32% | 7,865.00 | 7,923.50 | 7,782.50 | 2,012 |
| Jul 05 2024 | 7,864.50 | 172.00 | 2.24% | 7,758.00 | 7,878.50 | 7,732.50 | 1,025 |
| Jul 04 2024 | 7,692.50 | -78.00 | -1.00% | 7,715.00 | 7,736.50 | 7,679.50 | 173 |
| Jul 03 2024 | 7,770.50 | 199.50 | 2.64% | 7,627.00 | 7,853.50 | 7,475.00 | 1,025 |
| Jul 02 2024 | 7,571.00 | 56.00 | 0.75% | 7,590.00 | 7,679.50 | 7,530.50 | 1,775 |
| Jul 01 2024 | 7,515.00 | -258.00 | -3.32% | 7,690.00 | 7,778.00 | 7,509.00 | 4,067 |
| Jun 28 2024 | 7,773.00 | -69.00 | -0.88% | 7,810.00 | 7,812.50 | 7,733.50 | 1,565 |
| Jun 27 2024 | 7,842.00 | 1.00 | 0.01% | 7,785.00 | 7,935.50 | 7,759.50 | 697 |
| Jun 26 2024 | 7,841.00 | -149.50 | -1.87% | 7,980.00 | 8,036.50 | 7,820.00 | 1,732 |
| Jun 25 2024 | 7,990.50 | 30.00 | 0.38% | 8,000.00 | 8,083.50 | 7,950.50 | 1,696 |
| Jun 24 2024 | 7,960.50 | -4.50 | -0.06% | 7,997.00 | 8,058.50 | 7,936.50 | 1,131 |
| Jun 21 2024 | 7,965.00 | -71.00 | -0.88% | 8,065.00 | 8,068.00 | 7,931.00 | 200 |
| Jun 20 2024 | 8,036.00 | 54.00 | 0.68% | 7,925.00 | 8,095.50 | 7,915.00 | 6,306 |
| Jun 19 2024 | 7,982.00 | -57.50 | -0.72% | 8,079.00 | 8,079.00 | 7,939.00 | 1,341 |
| Jun 18 2024 | 8,039.50 | 130.00 | 1.64% | 7,920.00 | 8,049.00 | 7,884.00 | 4,665 |
| Jun 17 2024 | 7,909.50 | -134.50 | -1.67% | 8,055.00 | 8,083.00 | 7,901.00 | 3,169 |
| Jun 14 2024 | 8,044.00 | 180.50 | 2.30% | 7,919.00 | 8,106.00 | 7,850.00 | 4,678 |
| Jun 13 2024 | 7,863.50 | -6.50 | -0.08% | 7,808.00 | 7,903.00 | 7,744.00 | 25,548 |
| Jun 12 2024 | 7,870.00 | 319.00 | 4.22% | 7,592.00 | 7,881.50 | 7,571.50 | 3,442 |
| Jun 11 2024 | 7,551.00 | 135.50 | 1.83% | 7,505.00 | 7,576.00 | 7,485.00 | 10,634 |
| Jun 10 2024 | 7,415.50 | -158.00 | -2.09% | 7,535.00 | 7,720.50 | 7,405.50 | 6,152 |
| Jun 07 2024 | 7,573.50 | -218.00 | -2.80% | 7,769.00 | 7,832.50 | 7,556.50 | 2,590 |
| Jun 06 2024 | 7,791.50 | 16.00 | 0.21% | 7,795.00 | 7,813.50 | 7,727.00 | 7,407 |
| Jun 05 2024 | 7,775.50 | 22.00 | 0.28% | 7,718.00 | 7,801.50 | 7,673.50 | 990 |
| Jun 04 2024 | 7,753.50 | 137.50 | 1.81% | 7,692.00 | 7,831.00 | 7,654.50 | 26,495 |
| Jun 03 2024 | 7,616.00 | 167.00 | 2.24% | 7,478.00 | 7,675.50 | 7,478.00 | 7,523 |
| May 31 2024 | 7,449.00 | 84.00 | 1.14% | 7,322.00 | 7,473.50 | 7,275.00 | 14,336 |
| May 30 2024 | 7,365.00 | 93.50 | 1.29% | 7,302.00 | 7,369.50 | 7,250.00 | 19,207 |
| May 29 2024 | 7,271.50 | -263.50 | -3.50% | 7,474.00 | 7,474.00 | 7,264.00 | 3,379 |
| May 28 2024 | 7,535.00 | -40.50 | -0.53% | 7,659.00 | 7,675.00 | 7,527.00 | 452 |
| May 24 2024 | 7,575.50 | 1.50 | 0.02% | 7,594.00 | 7,594.00 | 7,509.50 | 1,868 |
| May 23 2024 | 7,574.00 | -68.50 | -0.90% | 7,667.00 | 7,758.00 | 7,526.50 | 9,021 |
| May 22 2024 | 7,642.50 | -204.00 | -2.60% | 7,649.00 | 7,679.00 | 7,601.00 | 18,062 |
| May 21 2024 | 7,846.50 | 60.00 | 0.77% | 7,835.00 | 7,881.00 | 7,794.00 | 4,145 |
| May 20 2024 | 7,786.50 | -84.00 | -1.07% | 7,854.00 | 7,856.00 | 7,768.50 | 898 |
| May 17 2024 | 7,870.50 | -144.00 | -1.80% | 8,005.00 | 8,005.00 | 7,868.50 | 2,662 |
| May 16 2024 | 8,014.50 | 7.50 | 0.09% | 8,055.00 | 8,062.50 | 7,978.50 | 1,246 |
| May 15 2024 | 8,007.00 | 208.50 | 2.67% | 7,918.00 | 8,051.50 | 7,822.00 | 1,595 |
| May 14 2024 | 7,798.50 | 20.50 | 0.26% | 7,796.00 | 7,844.00 | 7,716.00 | 3,419 |
| May 13 2024 | 7,778.00 | -11.50 | -0.15% | 7,843.00 | 7,859.50 | 7,775.50 | 766 |
| May 10 2024 | 7,789.50 | -47.50 | -0.61% | 7,895.00 | 7,947.00 | 7,780.50 | 3,041 |
| May 09 2024 | 7,837.00 | -20.50 | -0.26% | 7,807.00 | 7,903.50 | 7,778.00 | 3,530 |
| May 08 2024 | 7,857.50 | -19.00 | -0.24% | 7,836.00 | 7,891.50 | 7,709.00 | 30 |
| May 07 2024 | 7,876.50 | 239.00 | 3.13% | 7,777.00 | 7,883.00 | 7,754.00 | 9,722 |
| May 03 2024 | 7,637.50 | 143.50 | 1.91% | 7,532.00 | 7,767.00 | 7,512.50 | 1,002 |
| May 02 2024 | 7,494.00 | 169.50 | 2.31% | 7,150.00 | 7,523.00 | 7,150.00 | 3,676 |
| May 01 2024 | 7,324.50 | -44.50 | -0.60% | 7,319.00 | 7,400.00 | 7,299.00 | 758 |
| Apr 30 2024 | 7,369.00 | -137.00 | -1.83% | 7,500.00 | 7,518.50 | 7,342.50 | 1,255 |
| Apr 29 2024 | 7,506.00 | 90.00 | 1.21% | 7,480.00 | 7,533.50 | 7,442.50 | 2,038 |
| Apr 26 2024 | 7,416.00 | 82.00 | 1.12% | 7,380.00 | 7,477.50 | 7,327.00 | 1,515 |
| Apr 25 2024 | 7,334.00 | -76.00 | -1.03% | 7,396.00 | 7,455.50 | 7,256.50 | 1,017 |
| Apr 24 2024 | 7,410.00 | -189.50 | -2.49% | 7,485.00 | 7,491.50 | 7,355.50 | 802 |
| Apr 23 2024 | 7,599.50 | -81.00 | -1.05% | 7,577.00 | 7,651.50 | 7,520.00 | 335 |
| Apr 22 2024 | 7,680.50 | 70.00 | 0.92% | 7,614.00 | 7,702.00 | 7,580.50 | 43 |
| Apr 19 2024 | 7,610.50 | 52.50 | 0.69% | 7,585.00 | 7,632.50 | 7,506.00 | 3,226 |
| Apr 18 2024 | 7,558.00 | 26.00 | 0.35% | 7,646.00 | 7,684.50 | 7,550.50 | 2,076 |
| Apr 17 2024 | 7,532.00 | 49.00 | 0.65% | 7,413.00 | 7,564.00 | 7,404.50 | 1,899 |
