G(G)
G
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $34.36 | $34.36 | $33.07 | $33.65 | 1.71M |
| 10/6/2026 | $33.61 | $33.76 | $33.26 | $33.45 | 1.81M |
| 10/5/2026 | $33.14 | $33.60 | $33.00 | $33.52 | 2.03M |
| 10/2/2026 | $34.64 | $34.72 | $33.19 | $33.29 | 1.81M |
| 10/1/2026 | $33.74 | $35.14 | $33.41 | $34.70 | 2.29M |
| 9/30/2026 | $32.31 | $32.69 | $32.08 | $32.53 | 1.88M |
| 9/29/2026 | $32.38 | $32.78 | $32.03 | $32.24 | 1.59M |
| 9/28/2026 | $32.80 | $32.89 | $32.34 | $32.60 | 1.36M |
| 9/25/2026 | $33.26 | $33.51 | $32.97 | $33.10 | 1.38M |
| 9/24/2026 | $34.09 | $34.38 | $33.10 | $33.37 | 2.05M |
| 9/23/2026 | $33.80 | $34.33 | $33.49 | $33.85 | 1.47M |
| 9/22/2026 | $34.42 | $34.57 | $33.31 | $33.89 | 1.75M |
| 9/21/2026 | $34.46 | $34.80 | $33.91 | $34.08 | 1.56M |
| 9/18/2026 | $34.61 | $35.13 | $34.07 | $34.14 | 4.11M |
| 9/17/2026 | $35.17 | $35.35 | $34.78 | $34.95 | 1.58M |
| 9/16/2026 | $35.53 | $35.85 | $34.94 | $35.27 | 1.60M |
| 9/15/2026 | $35.98 | $36.72 | $35.84 | $35.86 | 1.69M |
| 9/14/2026 | $35.93 | $36.92 | $35.93 | $36.43 | 2.63M |
| 9/11/2026 | $34.44 | $35.18 | $34.17 | $35.14 | 1.96M |
| 9/10/2026 | $34.96 | $35.20 | $34.30 | $34.41 | 1.70M |
| 9/9/2026 | $35.39 | $35.57 | $34.74 | $34.87 | 1.90M |
| 9/8/2026 | $36.79 | $36.91 | $35.30 | $35.35 | 2.83M |
| 9/4/2026 | $37.53 | $37.77 | $36.92 | $37.32 | 1.44M |
| 9/3/2026 | $37.15 | $38.59 | $37.15 | $38.08 | 1.74M |
| 9/2/2026 | $37.07 | $38.16 | $37.07 | $37.49 | 1.85M |
| 9/1/2026 | $38.02 | $38.85 | $37.59 | $37.69 | 1.88M |
| 8/31/2026 | $37.83 | $38.44 | $37.80 | $37.98 | 2.64M |
| 8/28/2026 | $37.85 | $38.32 | $37.73 | $38.02 | 2.28M |
| 8/27/2026 | $36.90 | $37.89 | $36.72 | $37.53 | 1.41M |
| 8/26/2026 | $36.80 | $37.25 | $36.66 | $36.88 | 2.42M |
| 8/25/2026 | $37.08 | $37.46 | $36.79 | $37.25 | 2.06M |
| 8/24/2026 | $37.15 | $38.00 | $37.15 | $37.59 | 1.97M |
| 8/21/2026 | $37.05 | $37.87 | $36.72 | $37.14 | 5.30M |
| 8/20/2026 | $36.39 | $37.53 | $36.30 | $36.93 | 5.12M |
| 8/19/2026 | $34.74 | $37.15 | $34.74 | $36.40 | 3.80M |
| 8/18/2026 | $34.30 | $34.97 | $34.27 | $34.65 | 2.86M |
| 8/17/2026 | $33.49 | $33.91 | $33.35 | $33.70 | 1.57M |
| 8/14/2026 | $34.40 | $34.43 | $33.28 | $33.86 | 1.57M |
| 8/13/2026 | $34.29 | $34.57 | $33.56 | $34.37 | 2.34M |
| 8/12/2026 | $33.50 | $34.11 | $33.00 | $33.95 | 2.02M |
| 8/11/2026 | $33.62 | $34.32 | $33.53 | $33.96 | 2.60M |
| 8/10/2026 | $34.24 | $34.88 | $33.81 | $34.13 | 2.56M |
| 8/7/2026 | $35.09 | $35.46 | $33.72 | $34.29 | 3.93M |
| 8/6/2026 | $35.63 | $36.30 | $34.93 | $36.16 | 2.37M |
| 8/5/2026 | $36.05 | $36.12 | $34.92 | $35.27 | 2.00M |
| 8/4/2026 | $34.57 | $35.87 | $34.42 | $35.79 | 1.53M |
| 8/3/2026 | $35.90 | $36.26 | $35.15 | $35.16 | 1.88M |
| 7/31/2026 | $34.31 | $35.46 | $34.31 | $35.17 | 2.45M |
| 7/30/2026 | $35.99 | $36.24 | $34.95 | $35.33 | 2.38M |
| 7/29/2026 | $34.76 | $37.14 | $34.60 | $36.71 | 3.55M |
| 7/28/2026 | $32.82 | $34.88 | $32.82 | $34.61 | 2.67M |
| 7/27/2026 | $31.62 | $32.70 | $31.44 | $32.18 | 1.29M |
| 7/24/2026 | $30.75 | $31.63 | $30.67 | $31.26 | 1.54M |
| 7/23/2026 | $30.08 | $30.43 | $29.70 | $30.37 | 1.88M |
| 7/22/2026 | $30.52 | $30.68 | $29.84 | $30.01 | 1.89M |
| 7/21/2026 | $30.07 | $30.68 | $29.79 | $30.18 | 1.48M |
| 7/20/2026 | $30.56 | $30.95 | $30.26 | $30.64 | 1.64M |
| 7/17/2026 | $31.39 | $31.69 | $30.64 | $30.89 | 2.02M |
| 7/16/2026 | $30.61 | $31.49 | $30.21 | $31.22 | 2.63M |
| 7/15/2026 | $29.78 | $30.85 | $29.73 | $30.07 | 1.48M |
| 7/14/2026 | $29.26 | $29.98 | $29.22 | $29.52 | 1.57M |
| 7/13/2026 | $30.20 | $30.65 | $29.73 | $30.48 | 2.08M |
| 7/10/2026 | $30.13 | $30.19 | $29.06 | $29.37 | 1.80M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
