Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DGSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 1,632.875 | 16.75 | 1.04% | 1,632.875 | 1,632.875 | 1,632.875 | 288 |
| Jun 27 2024 | 1,616.125 | -4.50 | -0.28% | 1,621.75 | 1,640.00 | 1,611.75 | 485 |
| Jun 26 2024 | 1,620.625 | -3.75 | -0.23% | 1,620.625 | 1,620.625 | 1,620.625 | 34 |
| Jun 25 2024 | 1,624.375 | -8.75 | -0.54% | 1,624.375 | 1,624.375 | 1,624.375 | 101 |
| Jun 24 2024 | 1,633.125 | -8.13 | -0.50% | 1,636.25 | 1,636.25 | 1,633.125 | 325 |
| Jun 21 2024 | 1,641.25 | 8.88 | 0.54% | 1,652.25 | 1,663.375 | 1,633.875 | 3,815 |
| Jun 20 2024 | 1,632.375 | 5.63 | 0.35% | 1,631.00 | 1,652.125 | 1,630.00 | 160 |
| Jun 19 2024 | 1,626.75 | -9.00 | -0.55% | 1,626.75 | 1,626.75 | 1,626.75 | 114 |
| Jun 18 2024 | 1,635.75 | 18.38 | 1.14% | 1,635.75 | 1,635.75 | 1,635.75 | 113 |
| Jun 17 2024 | 1,617.375 | -0.38 | -0.02% | 1,617.375 | 1,617.375 | 1,617.375 | 20 |
| Jun 14 2024 | 1,617.75 | 18.38 | 1.15% | 1,617.75 | 1,617.75 | 1,617.75 | 204 |
| Jun 13 2024 | 1,599.375 | -1.38 | -0.09% | 1,599.375 | 1,599.375 | 1,599.375 | 20 |
| Jun 12 2024 | 1,600.75 | 3.63 | 0.23% | 1,605.75 | 1,605.75 | 1,600.75 | 913 |
| Jun 11 2024 | 1,597.125 | -7.75 | -0.48% | 1,597.125 | 1,597.125 | 1,597.125 | 203 |
| Jun 10 2024 | 1,604.875 | 3.25 | 0.20% | 1,604.875 | 1,604.875 | 1,604.875 | 232 |
| Jun 07 2024 | 1,601.625 | 12.63 | 0.79% | 1,601.625 | 1,601.625 | 1,601.625 | 537 |
| Jun 06 2024 | 1,589.00 | -1.13 | -0.07% | 1,589.00 | 1,589.00 | 1,589.00 | 1,315 |
| Jun 05 2024 | 1,590.125 | 8.50 | 0.54% | 1,601.00 | 1,601.00 | 1,580.625 | 303 |
| Jun 04 2024 | 1,581.625 | -16.25 | -1.02% | 1,581.625 | 1,581.625 | 1,581.625 | 158 |
| Jun 03 2024 | 1,597.875 | 10.88 | 0.69% | 1,597.875 | 1,597.875 | 1,597.875 | 282 |
| May 31 2024 | 1,587.00 | -11.13 | -0.70% | 1,589.50 | 1,602.125 | 1,587.00 | 77 |
| May 30 2024 | 1,598.125 | -12.50 | -0.78% | 1,604.75 | 1,604.75 | 1,592.75 | 973 |
| May 29 2024 | 1,610.625 | -1.63 | -0.10% | 1,615.00 | 1,616.00 | 1,604.25 | 416 |
| May 28 2024 | 1,612.25 | -1.50 | -0.09% | 1,612.25 | 1,612.25 | 1,612.25 | 237 |
| May 24 2024 | 1,613.75 | 2.50 | 0.16% | 1,620.25 | 1,620.25 | 1,613.625 | 742 |
| May 23 2024 | 1,611.25 | -18.25 | -1.12% | 1,611.25 | 1,611.25 | 1,611.25 | 8 |
| May 22 2024 | 1,629.50 | -3.13 | -0.19% | 1,629.50 | 1,629.50 | 1,629.50 | 5 |
| May 21 2024 | 1,632.625 | -8.88 | -0.54% | 1,638.25 | 1,638.25 | 1,631.00 | 53 |
| May 20 2024 | 1,641.50 | 3.13 | 0.19% | 1,641.50 | 1,641.50 | 1,641.50 | 1,271 |
| May 17 2024 | 1,638.375 | 2.38 | 0.15% | 1,638.375 | 1,638.375 | 1,638.375 | 3 |
| May 16 2024 | 1,636.00 | 4.38 | 0.27% | 1,636.00 | 1,636.00 | 1,636.00 | 3,047 |
| May 15 2024 | 1,631.625 | 6.75 | 0.42% | 1,636.00 | 1,636.00 | 1,631.625 | 5,513 |
| May 14 2024 | 1,624.875 | -0.50 | -0.03% | 1,620.00 | 1,627.75 | 1,615.25 | 1,176 |
| May 13 2024 | 1,625.375 | -2.00 | -0.12% | 1,617.25 | 1,638.75 | 1,617.25 | 206 |
| May 10 2024 | 1,627.375 | 3.00 | 0.18% | 1,635.50 | 1,635.50 | 1,623.25 | 74 |
| May 09 2024 | 1,624.375 | -8.75 | -0.54% | 1,633.50 | 1,633.50 | 1,623.125 | 2,079 |
| May 08 2024 | 1,633.125 | 4.63 | 0.28% | 1,626.00 | 1,637.00 | 1,624.75 | 147 |
| May 07 2024 | 1,628.50 | -1.75 | -0.11% | 1,628.50 | 1,628.50 | 1,628.50 | 3,454 |
| May 03 2024 | 1,630.25 | 6.00 | 0.37% | 1,630.25 | 1,630.25 | 1,630.25 | 515 |
| May 02 2024 | 1,624.25 | 12.88 | 0.80% | 1,623.50 | 1,627.125 | 1,616.375 | 2,007 |
| May 01 2024 | 1,611.375 | 9.50 | 0.59% | 1,588.50 | 1,616.375 | 1,588.50 | 1,406 |
| Apr 30 2024 | 1,601.875 | -10.13 | -0.63% | 1,610.00 | 1,610.00 | 1,599.25 | 584 |
| Apr 29 2024 | 1,612.00 | 8.13 | 0.51% | 1,611.75 | 1,614.25 | 1,604.875 | 2,414 |
| Apr 26 2024 | 1,603.875 | 23.88 | 1.51% | 1,603.875 | 1,603.875 | 1,603.875 | 440 |
| Apr 25 2024 | 1,580.00 | -2.00 | -0.13% | 1,580.00 | 1,580.00 | 1,580.00 | 663 |
| Apr 24 2024 | 1,582.00 | -1.00 | -0.06% | 1,582.00 | 1,582.00 | 1,582.00 | 37 |
| Apr 23 2024 | 1,583.00 | -2.00 | -0.13% | 1,574.00 | 1,592.00 | 1,574.00 | 145 |
| Apr 22 2024 | 1,585.00 | 6.63 | 0.42% | 1,587.00 | 1,596.50 | 1,578.875 | 64 |
| Apr 19 2024 | 1,578.375 | -10.63 | -0.67% | 1,569.50 | 1,578.50 | 1,562.875 | 365 |
| Apr 18 2024 | 1,589.00 | 19.88 | 1.27% | 1,595.00 | 1,595.00 | 1,570.00 | 29 |
| Apr 17 2024 | 1,569.125 | 7.25 | 0.46% | 1,576.50 | 1,578.375 | 1,569.00 | 714 |
| Apr 16 2024 | 1,561.875 | -26.75 | -1.68% | 1,568.50 | 1,568.50 | 1,546.375 | 1,545 |
| Apr 15 2024 | 1,588.625 | -3.63 | -0.23% | 1,588.625 | 1,588.625 | 1,588.625 | 1,129 |
| Apr 12 2024 | 1,592.25 | -8.00 | -0.50% | 1,586.00 | 1,592.50 | 1,586.00 | 1,822 |
| Apr 11 2024 | 1,600.25 | 5.50 | 0.34% | 1,606.50 | 1,606.50 | 1,599.875 | 282 |
| Apr 10 2024 | 1,594.75 | -2.63 | -0.16% | 1,601.00 | 1,601.00 | 1,594.625 | 372 |
| Apr 09 2024 | 1,597.375 | -0.75 | -0.05% | 1,597.375 | 1,597.375 | 1,597.375 | 42 |
| Apr 08 2024 | 1,598.125 | 7.25 | 0.46% | 1,604.00 | 1,604.00 | 1,598.00 | 2,650 |
| Apr 05 2024 | 1,590.875 | -8.13 | -0.51% | 1,590.875 | 1,590.875 | 1,590.875 | 12,866 |
| Apr 04 2024 | 1,599.00 | 5.25 | 0.33% | 1,599.00 | 1,599.00 | 1,599.00 | 435 |
| Apr 03 2024 | 1,593.75 | -7.25 | -0.45% | 1,600.75 | 1,601.625 | 1,593.625 | 1,801 |
| Apr 02 2024 | 1,601.00 | 19.88 | 1.26% | 1,605.50 | 1,608.25 | 1,596.25 | 568 |
