G5HE5-Day Mcap Highs Dow Comp05/29/2025
LAST:

 8,369		CHANGE:
 1659.14		OPEN:
8,369		HIGH:
8,369		ASK:
0		VOLUME:
6,500
CHANGE(%):
24.73		PREV:
6,709		LOW:
8,369		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/258,3698,3698,3698,3696,5000
05/28/256,7096,7096,7096,7096,5000
05/27/255,2965,2965,2965,2966,5000
05/26/255858585800
05/23/25585858586,5000
05/22/253,3853,3853,3853,3856,5000
05/21/254,0084,0084,0084,0086,5000
05/20/253,4953,4953,4953,4956,5000
05/19/256,5676,5676,5676,5676,5000
05/16/257,8767,8767,8767,8766,5000
FUNDAMENTALS
Sector:
Industry:
52wk range:57.88 - 14,520.94
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