Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
3GOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 5,055.50 | -243.38 | -4.59% | 5,349.00 | 5,496.75 | 5,017.375 | 286 |
| Jul 17 2024 | 5,298.875 | -565.25 | -9.64% | 5,421.50 | 5,925.50 | 5,241.875 | 1,467 |
| Jul 16 2024 | 5,864.125 | -86.75 | -1.46% | 5,850.00 | 5,914.625 | 5,834.625 | 294 |
| Jul 15 2024 | 5,950.875 | 158.25 | 2.73% | 5,754.00 | 6,023.75 | 5,635.625 | 763 |
| Jul 12 2024 | 5,792.625 | -75.38 | -1.28% | 5,810.50 | 5,876.75 | 5,020.00 | 1,746 |
| Jul 11 2024 | 5,868.00 | -407.88 | -6.50% | 6,306.00 | 6,522.375 | 5,868.00 | 1,759 |
| Jul 10 2024 | 6,275.875 | -33.13 | -0.53% | 6,256.75 | 6,370.375 | 6,182.875 | 491 |
| Jul 09 2024 | 6,309.00 | 57.13 | 0.91% | 6,264.50 | 6,396.125 | 5,539.125 | 1,165 |
| Jul 08 2024 | 6,251.875 | -52.25 | -0.83% | 6,354.50 | 7,036.875 | 6,077.75 | 917 |
| Jul 05 2024 | 6,304.125 | 341.63 | 5.73% | 6,013.75 | 6,315.625 | 5,856.00 | 397 |
| Jul 04 2024 | 5,962.50 | 54.75 | 0.93% | 5,962.50 | 5,962.50 | 5,962.50 | 49 |
| Jul 03 2024 | 5,907.75 | 141.00 | 2.45% | 5,799.00 | 5,912.375 | 5,776.50 | 501 |
| Jul 02 2024 | 5,766.75 | 116.38 | 2.06% | 5,685.75 | 5,785.25 | 5,582.375 | 29 |
| Jul 01 2024 | 5,650.375 | -185.88 | -3.18% | 5,610.00 | 5,702.25 | 5,556.125 | 142 |
| Jun 28 2024 | 5,836.25 | -137.88 | -2.31% | 5,942.75 | 6,025.625 | 5,717.50 | 452 |
| Jun 27 2024 | 5,974.125 | 140.75 | 2.41% | 5,877.50 | 6,021.625 | 5,278.25 | 172 |
| Jun 26 2024 | 5,833.375 | 156.25 | 2.75% | 5,888.75 | 5,888.75 | 5,692.50 | 285 |
| Jun 25 2024 | 5,677.125 | 253.75 | 4.68% | 5,529.50 | 5,754.125 | 5,529.50 | 1,108 |
| Jun 24 2024 | 5,423.375 | -17.88 | -0.33% | 5,394.00 | 5,510.25 | 5,346.00 | 171 |
| Jun 21 2024 | 5,441.25 | 300.13 | 5.84% | 5,149.75 | 5,507.75 | 5,079.50 | 401 |
| Jun 20 2024 | 5,141.125 | -7.50 | -0.15% | 5,111.00 | 5,234.00 | 5,020.50 | 104 |
| Jun 19 2024 | 5,148.625 | 33.50 | 0.65% | 5,148.625 | 5,148.625 | 5,148.625 | 44 |
| Jun 18 2024 | 5,115.125 | 15.00 | 0.29% | 5,115.125 | 5,115.125 | 5,115.125 | 95 |
| Jun 17 2024 | 5,100.125 | -121.00 | -2.32% | 5,090.50 | 5,150.875 | 5,076.125 | 1,378 |
| Jun 14 2024 | 5,221.125 | 76.75 | 1.49% | 5,041.00 | 5,273.375 | 5,012.00 | 675 |
| Jun 13 2024 | 5,144.375 | -88.63 | -1.69% | 5,144.375 | 5,144.375 | 5,144.375 | 174 |
| Jun 12 2024 | 5,233.00 | 224.88 | 4.49% | 5,285.75 | 5,507.125 | 5,170.00 | 511 |
| Jun 11 2024 | 5,008.125 | 77.63 | 1.57% | 5,115.00 | 5,203.875 | 4,990.125 | 488 |
| Jun 10 2024 | 4,930.50 | -332.38 | -6.32% | 5,015.00 | 5,142.375 | 4,354.125 | 698 |
| Jun 07 2024 | 5,262.875 | 159.25 | 3.12% | 5,204.25 | 5,297.25 | 4,774.625 | 504 |
| Jun 06 2024 | 5,103.625 | 75.13 | 1.49% | 5,067.00 | 5,217.50 | 5,024.00 | 466 |
| Jun 05 2024 | 5,028.50 | 188.13 | 3.89% | 4,914.75 | 5,174.50 | 4,853.75 | 679 |
| Jun 04 2024 | 4,840.375 | 82.50 | 1.73% | 4,796.00 | 4,906.75 | 4,255.50 | 847 |
| Jun 03 2024 | 4,757.875 | 59.38 | 1.26% | 4,908.00 | 5,199.00 | 4,580.375 | 2,090 |
| May 31 2024 | 4,698.50 | -187.75 | -3.84% | 4,922.25 | 4,934.125 | 4,633.50 | 1,732 |
| May 30 2024 | 4,886.25 | -311.75 | -6.00% | 5,100.00 | 5,194.50 | 4,868.75 | 624 |
| May 29 2024 | 5,198.00 | 30.38 | 0.59% | 5,158.50 | 5,228.00 | 4,638.50 | 972 |
| May 28 2024 | 5,167.625 | 56.75 | 1.11% | 5,051.25 | 5,695.00 | 4,652.625 | 1,065 |
| May 24 2024 | 5,110.875 | -94.88 | -1.82% | 5,007.75 | 5,141.25 | 4,969.875 | 757 |
| May 23 2024 | 5,205.75 | 32.63 | 0.63% | 5,298.75 | 5,388.00 | 4,766.125 | 604 |
| May 22 2024 | 5,173.125 | -173.75 | -3.25% | 5,250.00 | 5,318.00 | 5,120.25 | 309 |
| May 21 2024 | 5,346.875 | 77.63 | 1.47% | 5,357.50 | 5,357.50 | 5,345.50 | 200 |
| May 20 2024 | 5,269.25 | 110.75 | 2.15% | 5,196.75 | 5,417.625 | 5,191.50 | 974 |
| May 17 2024 | 5,158.50 | 83.13 | 1.64% | 5,158.50 | 5,158.50 | 5,158.50 | 150 |
| May 16 2024 | 5,075.375 | 244.88 | 5.07% | 4,923.00 | 5,123.875 | 4,895.125 | 20 |
| May 15 2024 | 4,830.50 | 47.50 | 0.99% | 4,849.25 | 4,939.75 | 4,771.00 | 150 |
| May 14 2024 | 4,783.00 | 326.25 | 7.32% | 4,550.25 | 4,800.50 | 4,223.625 | 1,377 |
| May 13 2024 | 4,456.75 | -192.25 | -4.14% | 4,517.75 | 4,553.00 | 3,783.50 | 1,403 |
| May 10 2024 | 4,649.00 | -98.00 | -2.06% | 4,785.00 | 4,915.375 | 4,108.75 | 219 |
| May 09 2024 | 4,747.00 | -74.00 | -1.53% | 4,737.25 | 4,784.50 | 4,664.25 | 101 |
| May 08 2024 | 4,821.00 | -38.00 | -0.78% | 4,824.25 | 4,880.25 | 4,745.50 | 65 |
| May 07 2024 | 4,859.00 | 431.75 | 9.75% | 4,555.25 | 4,920.125 | 4,146.125 | 1,469 |
| May 03 2024 | 4,427.25 | 20.75 | 0.47% | 4,555.25 | 5,083.00 | 3,937.25 | 1,384 |
| May 02 2024 | 4,406.50 | -72.50 | -1.62% | 4,485.00 | 4,508.875 | 4,331.875 | 248 |
| May 01 2024 | 4,479.00 | 7.63 | 0.17% | 4,284.75 | 4,488.625 | 4,225.625 | 160 |
| Apr 30 2024 | 4,471.375 | -145.00 | -3.14% | 4,533.00 | 4,705.75 | 4,431.625 | 211 |
| Apr 29 2024 | 4,616.375 | -417.50 | -8.29% | 4,929.25 | 5,593.50 | 4,594.125 | 807 |
| Apr 26 2024 | 5,033.875 | 1,198.13 | 31.24% | 5,135.25 | 5,752.50 | 4,887.125 | 1,279 |
| Apr 25 2024 | 3,835.75 | -209.13 | -5.17% | 3,702.50 | 3,862.00 | 3,242.50 | 703 |
| Apr 24 2024 | 4,044.875 | -13.13 | -0.32% | 4,137.00 | 4,463.375 | 3,599.125 | 235 |
| Apr 23 2024 | 4,058.00 | 229.00 | 5.98% | 4,030.00 | 4,071.875 | 3,974.875 | 227 |
| Apr 22 2024 | 3,829.00 | 44.50 | 1.18% | 3,902.00 | 3,967.625 | 3,781.875 | 58 |
