G5DE5-Day Mcap Hi-Lo Dow Comp07/18/25 16:16
LAST:

 10,073		CHANGE:
 1448.95		OPEN:
10,073		HIGH:
10,073		ASK:
0		VOLUME:
6,500
CHANGE(%):
16.80		PREV:
8,624		LOW:
10,073		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/18/2510,07310,07310,07310,0736,5000
07/17/258,6248,6248,6248,6246,5000
07/16/25-2,771-2,771-2,771-2,7716,5000
07/15/255,4875,4875,4875,4876,5000
07/14/25-759-759-759-7596,5000
07/11/252,2102,2102,2102,2106,5000
07/10/254,9004,9004,9004,9006,5000
07/09/253,5783,5783,5783,5786,5000
07/08/25-2,386-2,386-2,386-2,3866,5000
07/07/254,9034,9034,9034,9036,5000
FUNDAMENTALS
Sector:
Industry:
52wk range:-15,373.10 - 15,421.21
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
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29