G5DE5-Day Mcap Hi-Lo Dow Comp05/29/2025
LAST:

 6,784		CHANGE:
 590.16		OPEN:
6,784		HIGH:
6,784		ASK:
0		VOLUME:
6,500
CHANGE(%):
9.53		PREV:
6,194		LOW:
6,784		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/256,7846,7846,7846,7846,5000
05/28/256,1946,1946,1946,1946,5000
05/27/254,4564,4564,4564,4566,5000
05/26/25-15,221-15,221-15,221-15,22100
05/23/25-15,221-15,221-15,221-15,2216,5000
05/22/25-5,026-5,026-5,026-5,0266,5000
05/21/25-5,441-5,441-5,441-5,4416,5000
05/20/252,4182,4182,4182,4186,5000
05/19/252,5212,5212,5212,5216,5000
05/16/257,7897,7897,7897,7896,5000
FUNDAMENTALS
Sector:
Industry:
52wk range:-15,373.10 - 12,441.06
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,176750.39
DJI42,2161170.28
SP5005,912240.40
DAX23,933-1050.44
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,5733151.35