G5DO5-Day Mcap Hi-Lo Nasdaq Comp05/29/2025
LAST:

 13,876		CHANGE:
 522.07		OPEN:
13,876		HIGH:
13,876		ASK:
0		VOLUME:
98,700
CHANGE(%):
3.91		PREV:
13,354		LOW:
13,876		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/2513,87613,87613,87613,87698,7000
05/28/2513,35413,35413,35413,35498,7000
05/27/2511,79511,79511,79511,79598,8000
05/26/25-20,944-20,944-20,944-20,94400
05/23/25-20,944-20,944-20,944-20,94498,5000
05/22/25-2,682-2,682-2,682-2,68298,5000
05/21/25-2,206-2,206-2,206-2,20698,8000
05/20/254,0284,0284,0284,02898,5000
05/19/2550550550550598,8000
05/16/2513,63113,63113,63113,63198,7000
FUNDAMENTALS
Sector:
Industry:
52wk range:-28,033.00 - 27,375.31
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