Genpact Ltd NYSE:G Historical Prices

Below are the 795 trading days of historical prices for G.

# Exchange Symbol Date Open High Low Close
795 NYSE G Thu, Mar 21, 2024 33.49 33.50 32.87 32.87
794 NYSE G Wed, Mar 20, 2024 33.64 33.76 33.27 33.54
793 NYSE G Tue, Mar 19, 2024 33.25 33.88 33.25 33.74
792 NYSE G Mon, Mar 18, 2024 33.22 33.68 32.88 33.26
791 NYSE G Fri, Mar 15, 2024 33.14 33.52 32.91 33.12
790 NYSE G Thu, Mar 14, 2024 33.76 33.82 33.21 33.39
789 NYSE G Wed, Mar 13, 2024 33.92 34.31 33.76 33.79
788 NYSE G Tue, Mar 12, 2024 33.89 34.09 33.65 33.92
787 NYSE G Mon, Mar 11, 2024 34.27 34.46 33.88 33.90
786 NYSE G Fri, Mar 8, 2024 34.52 34.73 34.36 34.37
785 NYSE G Thu, Mar 7, 2024 34.20 34.61 34.16 34.36
784 NYSE G Wed, Mar 6, 2024 34.66 34.78 33.93 34.00
783 NYSE G Tue, Mar 5, 2024 34.69 34.80 34.39 34.55
782 NYSE G Mon, Mar 4, 2024 34.12 35.03 34.08 34.89
781 NYSE G Fri, Mar 1, 2024 34.00 34.24 33.60 33.94
780 NYSE G Thu, Feb 29, 2024 35.06 35.06 33.98 34.00
779 NYSE G Wed, Feb 28, 2024 35.15 35.15 34.41 34.81
778 NYSE G Tue, Feb 27, 2024 36.04 36.20 35.47 35.57
777 NYSE G Mon, Feb 26, 2024 36.19 36.49 35.96 35.99
776 NYSE G Fri, Feb 23, 2024 36.37 36.56 36.27 36.30
775 NYSE G Thu, Feb 22, 2024 35.91 36.31 35.78 36.25
774 NYSE G Wed, Feb 21, 2024 35.99 36.12 35.69 35.75
773 NYSE G Tue, Feb 20, 2024 35.63 36.24 35.57 36.11
772 NYSE G Fri, Feb 16, 2024 35.81 36.18 35.62 35.91
771 NYSE G Thu, Feb 15, 2024 35.87 36.61 35.86 35.93
770 NYSE G Wed, Feb 14, 2024 35.50 35.67 35.12 35.64
769 NYSE G Tue, Feb 13, 2024 35.52 35.59 34.93 35.08
768 NYSE G Mon, Feb 12, 2024 36.55 36.74 35.85 36.06
767 NYSE G Fri, Feb 9, 2024 36.00 37.06 35.42 36.53
766 NYSE G Thu, Feb 8, 2024 34.81 35.37 34.67 34.94
765 NYSE G Wed, Feb 7, 2024 34.96 35.14 34.60 34.81
764 NYSE G Tue, Feb 6, 2024 34.63 35.19 34.53 34.99
763 NYSE G Mon, Feb 5, 2024 34.90 34.95 34.40 34.63
762 NYSE G Fri, Feb 2, 2024 36.05 36.05 34.88 35.08
761 NYSE G Thu, Feb 1, 2024 35.94 36.62 35.80 36.40
760 NYSE G Wed, Jan 31, 2024 36.65 36.87 35.89 35.90
759 NYSE G Tue, Jan 30, 2024 35.96 36.55 35.91 36.40
758 NYSE G Mon, Jan 29, 2024 36.24 36.39 35.93 36.37
757 NYSE G Fri, Jan 26, 2024 36.34 36.90 36.25 36.30
756 NYSE G Thu, Jan 25, 2024 36.50 36.77 35.93 36.16
755 NYSE G Wed, Jan 24, 2024 36.57 36.82 36.08 36.23
754 NYSE G Tue, Jan 23, 2024 36.40 36.54 36.15 36.36
753 NYSE G Mon, Jan 22, 2024 35.54 36.20 35.46 36.18
752 NYSE G Fri, Jan 19, 2024 34.90 35.38 34.70 35.36
751 NYSE G Thu, Jan 18, 2024 34.87 34.92 34.45 34.71
750 NYSE G Wed, Jan 17, 2024 34.62 34.77 34.25 34.68
749 NYSE G Tue, Jan 16, 2024 34.42 34.97 34.33 34.90
748 NYSE G Fri, Jan 12, 2024 34.60 34.89 34.48 34.80
747 NYSE G Thu, Jan 11, 2024 34.18 34.36 33.78 34.33
746 NYSE G Wed, Jan 10, 2024 34.44 34.55 34.03 34.27
745 NYSE G Tue, Jan 9, 2024 34.24 34.47 34.12 34.43
744 NYSE G Mon, Jan 8, 2024 34.22 34.60 34.13 34.53
743 NYSE G Fri, Jan 5, 2024 34.00 34.51 34.00 34.19
742 NYSE G Thu, Jan 4, 2024 34.05 34.37 34.03 34.09
741 NYSE G Wed, Jan 3, 2024 34.42 34.63 34.07 34.09
740 NYSE G Tue, Jan 2, 2024 34.61 34.98 34.53 34.78
739 NYSE G Fri, Dec 29, 2023 34.56 34.89 34.41 34.71
738 NYSE G Thu, Dec 28, 2023 34.29 34.70 34.29 34.61
737 NYSE G Wed, Dec 27, 2023 34.58 34.66 34.38 34.54
736 NYSE G Tue, Dec 26, 2023 34.62 34.78 34.50 34.62
735 NYSE G Fri, Dec 22, 2023 34.65 34.90 34.42 34.59
734 NYSE G Thu, Dec 21, 2023 34.39 34.58 34.08 34.49
733 NYSE G Wed, Dec 20, 2023 34.59 34.82 34.17 34.18
732 NYSE G Tue, Dec 19, 2023 35.03 35.28 34.44 34.66
731 NYSE G Mon, Dec 18, 2023 35.23 35.25 34.75 34.94
730 NYSE G Fri, Dec 15, 2023 35.18 35.27 34.70 34.78
729 NYSE G Thu, Dec 14, 2023 34.91 35.77 34.91 35.38
728 NYSE G Wed, Dec 13, 2023 34.44 34.86 34.07 34.75
727 NYSE G Tue, Dec 12, 2023 34.35 34.52 33.91 34.39
726 NYSE G Mon, Dec 11, 2023 34.30 34.95 34.30 34.53
725 NYSE G Fri, Dec 8, 2023 34.30 34.65 34.26 34.36
724 NYSE G Thu, Dec 7, 2023 34.16 34.35 33.84 34.30
723 NYSE G Wed, Dec 6, 2023 34.28 34.67 34.25 34.18
722 NYSE G Tue, Dec 5, 2023 34.54 34.71 33.95 34.14
721 NYSE G Mon, Dec 4, 2023 34.22 35.00 34.22 34.73
720 NYSE G Fri, Dec 1, 2023 33.83 34.77 33.83 34.76
719 NYSE G Thu, Nov 30, 2023 33.88 34.09 33.62 33.96
718 NYSE G Wed, Nov 29, 2023 33.88 34.02 33.52 33.77
717 NYSE G Tue, Nov 28, 2023 33.39 33.85 33.18 33.71
716 NYSE G Mon, Nov 27, 2023 33.43 33.62 33.25 33.47
715 NYSE G Fri, Nov 24, 2023 33.54 33.74 33.37 33.61
714 NYSE G Wed, Nov 22, 2023 33.89 33.97 33.33 33.46
713 NYSE G Tue, Nov 21, 2023 34.14 34.36 33.66 33.68
712 NYSE G Mon, Nov 20, 2023 33.77 34.38 33.59 34.18
711 NYSE G Fri, Nov 17, 2023 33.66 34.05 33.28 33.94
710 NYSE G Thu, Nov 16, 2023 33.66 33.86 33.23 33.39
709 NYSE G Wed, Nov 15, 2023 33.50 33.97 33.38 33.54
708 NYSE G Tue, Nov 14, 2023 32.44 33.57 32.23 33.48
707 NYSE G Mon, Nov 13, 2023 32.11 32.30 31.73 32.02
706 NYSE G Fri, Nov 10, 2023 32.08 32.40 31.45 32.30
705 NYSE G Thu, Nov 9, 2023 31.83 32.20 29.41 31.60
704 NYSE G Wed, Nov 8, 2023 34.76 35.03 34.59 34.75
703 NYSE G Tue, Nov 7, 2023 34.44 34.72 34.12 34.66
702 NYSE G Mon, Nov 6, 2023 34.33 34.52 34.04 34.47
701 NYSE G Fri, Nov 3, 2023 34.56 34.78 34.28 34.38
700 NYSE G Thu, Nov 2, 2023 33.30 34.04 33.11 34.03
699 NYSE G Wed, Nov 1, 2023 33.45 33.45 32.76 33.01
698 NYSE G Tue, Oct 31, 2023 33.23 33.87 33.08 33.54
697 NYSE G Mon, Oct 30, 2023 33.01 33.14 32.61 33.11
696 NYSE G Fri, Oct 27, 2023 33.51 33.51 32.80 32.87
695 NYSE G Thu, Oct 26, 2023 33.47 33.89 33.25 33.59
694 NYSE G Wed, Oct 25, 2023 33.42 33.64 33.10 33.42
693 NYSE G Tue, Oct 24, 2023 34.51 34.82 33.74 33.82
692 NYSE G Mon, Oct 23, 2023 35.09 35.16 34.33 34.40
691 NYSE G Fri, Oct 20, 2023 35.34 35.93 35.17 35.27
690 NYSE G Thu, Oct 19, 2023 36.20 36.23 35.05 35.27
689 NYSE G Wed, Oct 18, 2023 36.45 36.93 36.30 36.38
688 NYSE G Tue, Oct 17, 2023 36.35 36.95 36.21 36.63
687 NYSE G Mon, Oct 16, 2023 36.13 36.77 35.90 36.51
686 NYSE G Fri, Oct 13, 2023 35.92 35.97 35.50 35.85
685 NYSE G Thu, Oct 12, 2023 36.84 36.84 35.46 35.86
684 NYSE G Wed, Oct 11, 2023 36.91 37.15 36.70 36.87
683 NYSE G Tue, Oct 10, 2023 36.97 37.03 36.56 36.72
682 NYSE G Mon, Oct 9, 2023 35.83 37.01 35.81 36.83
681 NYSE G Fri, Oct 6, 2023 35.56 36.28 35.49 35.93
680 NYSE G Thu, Oct 5, 2023 35.80 35.97 35.11 35.71
679 NYSE G Wed, Oct 4, 2023 35.47 35.96 35.33 35.87
678 NYSE G Tue, Oct 3, 2023 35.61 36.17 35.43 35.45
677 NYSE G Mon, Oct 2, 2023 36.15 36.19 35.73 35.87
676 NYSE G Fri, Sep 29, 2023 36.68 36.98 36.17 36.20
675 NYSE G Thu, Sep 28, 2023 35.93 36.59 35.90 36.43
674 NYSE G Wed, Sep 27, 2023 36.57 36.59 35.93 36.22
673 NYSE G Tue, Sep 26, 2023 36.87 37.00 36.35 36.37
672 NYSE G Mon, Sep 25, 2023 36.47 37.12 36.35 37.09
671 NYSE G Fri, Sep 22, 2023 36.73 37.06 36.59 36.63
670 NYSE G Thu, Sep 21, 2023 36.91 37.17 36.68 36.68
669 NYSE G Wed, Sep 20, 2023 37.18 37.54 37.06 37.10
668 NYSE G Tue, Sep 19, 2023 36.82 37.07 36.63 36.97
667 NYSE G Mon, Sep 18, 2023 36.94 36.96 36.57 36.82
666 NYSE G Fri, Sep 15, 2023 37.11 37.60 36.76 36.98
665 NYSE G Thu, Sep 14, 2023 36.73 37.07 36.52 37.03
664 NYSE G Wed, Sep 13, 2023 36.72 36.72 36.11 36.52
663 NYSE G Tue, Sep 12, 2023 36.81 36.89 36.43 36.64
662 NYSE G Mon, Sep 11, 2023 37.31 37.49 36.65 36.80
661 NYSE G Fri, Sep 8, 2023 37.10 37.50 36.97 37.10
660 NYSE G Thu, Sep 7, 2023 37.05 37.19 36.93 37.00
659 NYSE G Wed, Sep 6, 2023 37.12 37.56 37.03 37.26
658 NYSE G Tue, Sep 5, 2023 37.54 37.59 36.79 37.27
657 NYSE G Fri, Sep 1, 2023 37.55 37.97 37.54 37.83
656 NYSE G Thu, Aug 31, 2023 37.67 37.91 37.32 37.33
655 NYSE G Wed, Aug 30, 2023 37.61 37.79 37.41 37.57
654 NYSE G Tue, Aug 29, 2023 37.00 37.60 36.92 37.53
653 NYSE G Mon, Aug 28, 2023 36.73 37.11 36.62 36.92
652 NYSE G Fri, Aug 25, 2023 36.39 36.90 36.39 36.63
651 NYSE G Thu, Aug 24, 2023 36.89 36.93 36.14 36.15
650 NYSE G Wed, Aug 23, 2023 36.45 36.91 36.30 36.84
649 NYSE G Tue, Aug 22, 2023 35.92 36.41 35.72 36.28
648 NYSE G Mon, Aug 21, 2023 36.21 36.41 35.83 36.26
647 NYSE G Fri, Aug 18, 2023 35.87 36.57 35.62 36.31
646 NYSE G Thu, Aug 17, 2023 35.82 36.06 35.52 36.00
645 NYSE G Wed, Aug 16, 2023 35.75 36.07 35.63 35.82
644 NYSE G Tue, Aug 15, 2023 36.60 36.74 35.71 35.75
643 NYSE G Mon, Aug 14, 2023 36.88 37.10 36.47 36.79
642 NYSE G Fri, Aug 11, 2023 37.13 37.44 36.36 37.18
641 NYSE G Thu, Aug 10, 2023 35.79 38.51 35.71 37.40
640 NYSE G Wed, Aug 9, 2023 35.70 35.86 35.47 35.60
639 NYSE G Tue, Aug 8, 2023 35.96 36.07 35.31 35.66
638 NYSE G Mon, Aug 7, 2023 36.17 36.58 36.17 36.24
637 NYSE G Fri, Aug 4, 2023 36.35 36.60 36.03 36.23
636 NYSE G Thu, Aug 3, 2023 36.64 36.64 36.05 36.28
635 NYSE G Wed, Aug 2, 2023 36.50 37.03 36.29 36.73
634 NYSE G Tue, Aug 1, 2023 36.01 36.99 35.96 36.95
633 NYSE G Mon, Jul 31, 2023 37.24 37.37 36.05 36.09
632 NYSE G Fri, Jul 28, 2023 37.42 37.77 36.93 37.04
631 NYSE G Thu, Jul 27, 2023 39.33 39.33 37.04 37.09
630 NYSE G Wed, Jul 26, 2023 38.41 39.44 38.41 39.32
629 NYSE G Tue, Jul 25, 2023 37.92 38.58 37.83 38.50
628 NYSE G Mon, Jul 24, 2023 38.16 38.16 37.66 37.90
627 NYSE G Fri, Jul 21, 2023 38.02 38.19 37.77 38.04
626 NYSE G Thu, Jul 20, 2023 38.71 38.71 37.53 37.72
625 NYSE G Wed, Jul 19, 2023 39.52 39.58 38.61 38.65
624 NYSE G Tue, Jul 18, 2023 38.43 39.37 38.43 39.35
623 NYSE G Mon, Jul 17, 2023 39.03 39.47 38.92 39.32
622 NYSE G Fri, Jul 14, 2023 38.88 39.44 38.63 39.25
621 NYSE G Thu, Jul 13, 2023 38.40 39.16 38.21 38.97
620 NYSE G Wed, Jul 12, 2023 38.78 38.90 38.14 38.20
619 NYSE G Tue, Jul 11, 2023 37.79 38.29 37.55 38.24
618 NYSE G Mon, Jul 10, 2023 37.47 37.86 37.38 37.55
617 NYSE G Fri, Jul 7, 2023 37.26 37.75 37.26 37.47
616 NYSE G Thu, Jul 6, 2023 37.40 37.42 36.76 37.23
615 NYSE G Wed, Jul 5, 2023 37.60 37.92 37.35 37.80
614 NYSE G Mon, Jul 3, 2023 37.59 37.96 37.33 37.77
613 NYSE G Fri, Jun 30, 2023 38.04 38.15 37.49 37.57
612 NYSE G Thu, Jun 29, 2023 36.87 37.83 36.65 37.80
611 NYSE G Wed, Jun 28, 2023 36.88 36.88 36.43 36.81
610 NYSE G Tue, Jun 27, 2023 36.50 37.05 36.26 36.86
609 NYSE G Mon, Jun 26, 2023 36.75 36.95 36.38 36.52
608 NYSE G Fri, Jun 23, 2023 36.94 37.25 36.77 36.79
607 NYSE G Thu, Jun 22, 2023 37.81 37.82 37.23 37.31
606 NYSE G Wed, Jun 21, 2023 38.51 38.53 37.63 38.00
605 NYSE G Tue, Jun 20, 2023 38.86 39.10 38.33 38.71
604 NYSE G Fri, Jun 16, 2023 39.64 39.75 38.77 39.11
603 NYSE G Thu, Jun 15, 2023 38.71 39.47 38.70 39.38
602 NYSE G Wed, Jun 14, 2023 38.93 39.61 38.63 38.79
601 NYSE G Tue, Jun 13, 2023 38.07 39.14 38.07 38.98
600 NYSE G Mon, Jun 12, 2023 37.79 38.06 37.68 37.97
599 NYSE G Fri, Jun 9, 2023 37.17 37.83 37.16 37.61
598 NYSE G Thu, Jun 8, 2023 37.24 37.68 37.20 37.31
597 NYSE G Wed, Jun 7, 2023 37.55 37.99 37.20 37.26
596 NYSE G Tue, Jun 6, 2023 37.04 37.59 37.04 37.45
595 NYSE G Mon, Jun 5, 2023 37.06 37.49 36.76 37.38
594 NYSE G Fri, Jun 2, 2023 37.05 37.83 36.96 37.54
593 NYSE G Thu, Jun 1, 2023 36.98 37.23 36.75 36.82
592 NYSE G Wed, May 31, 2023 36.60 37.01 36.30 36.78
591 NYSE G Tue, May 30, 2023 37.74 37.89 36.69 36.84
590 NYSE G Fri, May 26, 2023 37.53 38.10 37.52 37.67
589 NYSE G Thu, May 25, 2023 37.59 37.80 37.21 37.39
588 NYSE G Wed, May 24, 2023 38.06 38.10 37.73 37.82
587 NYSE G Tue, May 23, 2023 37.88 38.36 37.84 38.13
586 NYSE G Mon, May 22, 2023 37.91 38.12 37.15 38.00
585 NYSE G Fri, May 19, 2023 38.58 39.00 37.89 38.00
584 NYSE G Thu, May 18, 2023 37.79 38.43 37.69 38.33
583 NYSE G Wed, May 17, 2023 36.74 37.95 36.74 37.89
582 NYSE G Tue, May 16, 2023 36.86 37.13 36.39 36.39
581 NYSE G Mon, May 15, 2023 36.90 38.26 36.65 36.97
580 NYSE G Fri, May 12, 2023 36.24 37.49 36.15 36.86
579 NYSE G Thu, May 11, 2023 38.50 39.30 35.75 36.06
578 NYSE G Wed, May 10, 2023 39.76 39.95 38.73 39.00
577 NYSE G Tue, May 9, 2023 39.18 40.15 39.14 39.60
576 NYSE G Mon, May 8, 2023 40.02 40.14 39.23 39.28
575 NYSE G Fri, May 5, 2023 41.03 41.03 39.80 39.86
574 NYSE G Thu, May 4, 2023 42.02 42.19 40.56 40.68
573 NYSE G Wed, May 3, 2023 43.75 43.87 42.13 42.27
572 NYSE G Tue, May 2, 2023 44.58 44.58 43.44 43.86
571 NYSE G Mon, May 1, 2023 44.37 44.63 44.29 44.60
570 NYSE G Fri, Apr 28, 2023 43.90 44.58 43.90 44.55
569 NYSE G Thu, Apr 27, 2023 43.30 43.93 43.21 43.83
568 NYSE G Wed, Apr 26, 2023 43.31 43.62 43.10 43.20
567 NYSE G Tue, Apr 25, 2023 44.01 44.08 43.53 43.58
566 NYSE G Mon, Apr 24, 2023 44.60 44.83 44.03 44.17
565 NYSE G Fri, Apr 21, 2023 44.96 44.96 44.25 44.69
564 NYSE G Thu, Apr 20, 2023 44.65 44.85 44.51 44.77
563 NYSE G Wed, Apr 19, 2023 44.96 45.38 44.86 44.94
562 NYSE G Tue, Apr 18, 2023 45.24 45.28 44.54 44.92
561 NYSE G Mon, Apr 17, 2023 45.46 45.50 44.79 45.08
560 NYSE G Fri, Apr 14, 2023 45.69 45.99 45.11 45.39
559 NYSE G Thu, Apr 13, 2023 45.15 45.88 45.00 45.77
558 NYSE G Wed, Apr 12, 2023 45.24 45.44 45.04 45.11
557 NYSE G Tue, Apr 11, 2023 44.91 45.31 44.83 45.12
556 NYSE G Mon, Apr 10, 2023 44.81 44.95 44.52 44.86
555 NYSE G Thu, Apr 6, 2023 45.19 45.20 44.71 45.12
554 NYSE G Wed, Apr 5, 2023 45.38 45.72 44.83 44.85
553 NYSE G Tue, Apr 4, 2023 46.05 46.19 45.23 45.39
552 NYSE G Mon, Apr 3, 2023 46.09 46.15 45.73 45.98
551 NYSE G Fri, Mar 31, 2023 45.76 46.25 45.42 46.22
550 NYSE G Thu, Mar 30, 2023 45.71 45.88 45.39 45.52
549 NYSE G Wed, Mar 29, 2023 45.42 45.55 45.27 45.45
548 NYSE G Tue, Mar 28, 2023 45.26 45.70 45.00 45.17
547 NYSE G Mon, Mar 27, 2023 45.59 45.77 45.30 45.35
546 NYSE G Fri, Mar 24, 2023 44.49 45.16 44.16 45.16
545 NYSE G Thu, Mar 23, 2023 44.67 45.21 44.35 44.77
544 NYSE G Wed, Mar 22, 2023 45.44 45.61 44.66 44.69
543 NYSE G Tue, Mar 21, 2023 45.38 45.56 45.17 45.44
542 NYSE G Mon, Mar 20, 2023 44.02 45.02 43.97 44.84
541 NYSE G Fri, Mar 17, 2023 43.83 44.10 43.60 43.74
540 NYSE G Thu, Mar 16, 2023 43.40 44.11 43.23 44.00
539 NYSE G Wed, Mar 15, 2023 44.46 44.53 43.25 43.63
538 NYSE G Tue, Mar 14, 2023 44.99 45.18 44.51 44.91
537 NYSE G Mon, Mar 13, 2023 44.27 44.75 43.91 44.38
536 NYSE G Fri, Mar 10, 2023 45.77 45.89 44.71 44.75
535 NYSE G Thu, Mar 9, 2023 46.73 46.94 45.89 45.90
534 NYSE G Wed, Mar 8, 2023 47.00 47.39 46.62 46.67
533 NYSE G Tue, Mar 7, 2023 47.35 47.54 46.90 46.90
532 NYSE G Mon, Mar 6, 2023 47.45 47.66 46.99 47.33
531 NYSE G Fri, Mar 3, 2023 47.79 47.79 47.41 47.49
530 NYSE G Thu, Mar 2, 2023 47.34 47.78 47.22 47.75
529 NYSE G Wed, Mar 1, 2023 47.59 47.96 47.42 47.49
528 NYSE G Tue, Feb 28, 2023 47.61 48.00 47.61 47.73
527 NYSE G Mon, Feb 27, 2023 48.04 48.21 47.67 47.76
526 NYSE G Fri, Feb 24, 2023 47.90 48.14 47.64 47.73
525 NYSE G Thu, Feb 23, 2023 47.92 48.58 47.92 48.36
524 NYSE G Wed, Feb 22, 2023 47.91 48.52 47.91 48.15
523 NYSE G Tue, Feb 21, 2023 47.51 48.34 47.47 48.04
522 NYSE G Fri, Feb 17, 2023 46.86 47.61 46.85 47.56
521 NYSE G Thu, Feb 16, 2023 46.92 47.59 46.60 47.01
520 NYSE G Wed, Feb 15, 2023 46.88 47.52 46.88 47.46
519 NYSE G Tue, Feb 14, 2023 47.66 47.90 47.11 47.12
518 NYSE G Mon, Feb 13, 2023 47.43 48.08 47.39 47.80
517 NYSE G Fri, Feb 10, 2023 48.05 48.05 45.82 47.29
516 NYSE G Thu, Feb 9, 2023 47.49 47.83 46.67 46.92
515 NYSE G Wed, Feb 8, 2023 47.00 47.67 46.93 47.22
514 NYSE G Tue, Feb 7, 2023 46.51 47.23 46.33 47.00
513 NYSE G Mon, Feb 6, 2023 46.80 47.23 46.53 46.71
512 NYSE G Fri, Feb 3, 2023 47.19 47.47 46.81 47.09
511 NYSE G Thu, Feb 2, 2023 47.67 47.99 47.20 47.60
510 NYSE G Wed, Feb 1, 2023 47.14 48.00 47.02 47.50
509 NYSE G Tue, Jan 31, 2023 46.89 47.44 46.79 47.28
508 NYSE G Mon, Jan 30, 2023 46.90 47.26 46.81 46.90
507 NYSE G Fri, Jan 27, 2023 47.57 47.61 46.87 46.90
506 NYSE G Thu, Jan 26, 2023 48.19 48.47 47.48 47.80
505 NYSE G Wed, Jan 25, 2023 46.96 48.08 46.93 47.85
504 NYSE G Tue, Jan 24, 2023 47.76 48.32 47.28 47.39
503 NYSE G Mon, Jan 23, 2023 47.70 48.26 47.54 48.23
502 NYSE G Fri, Jan 20, 2023 47.00 47.78 46.83 47.77
501 NYSE G Thu, Jan 19, 2023 46.81 47.29 46.72 47.00
500 NYSE G Wed, Jan 18, 2023 47.43 47.89 46.85 46.93
499 NYSE G Tue, Jan 17, 2023 47.81 48.22 47.37 47.38
498 NYSE G Fri, Jan 13, 2023 47.24 47.78 47.13 47.72
497 NYSE G Thu, Jan 12, 2023 46.86 47.77 46.86 47.56
496 NYSE G Wed, Jan 11, 2023 46.83 46.99 46.47 46.89
495 NYSE G Tue, Jan 10, 2023 46.43 46.79 46.27 46.77
494 NYSE G Mon, Jan 9, 2023 46.79 47.20 46.49 46.52
493 NYSE G Fri, Jan 6, 2023 46.15 46.78 45.64 46.75
492 NYSE G Thu, Jan 5, 2023 46.50 46.87 45.38 45.70
491 NYSE G Wed, Jan 4, 2023 47.31 47.49 46.47 46.72
490 NYSE G Tue, Jan 3, 2023 46.69 47.24 46.39 47.19
489 NYSE G Fri, Dec 30, 2022 46.30 46.50 45.91 46.32
488 NYSE G Thu, Dec 29, 2022 45.91 46.94 45.91 46.72
487 NYSE G Wed, Dec 28, 2022 46.60 46.96 45.64 45.80
486 NYSE G Tue, Dec 27, 2022 46.10 46.61 45.80 46.59
485 NYSE G Fri, Dec 23, 2022 45.59 46.18 45.48 46.07
484 NYSE G Thu, Dec 22, 2022 45.50 46.00 44.68 45.63
483 NYSE G Wed, Dec 21, 2022 45.06 46.13 45.03 45.78
482 NYSE G Tue, Dec 20, 2022 44.03 45.06 43.90 44.86
481 NYSE G Mon, Dec 19, 2022 44.92 45.02 43.90 44.10
480 NYSE G Fri, Dec 16, 2022 44.51 45.09 44.29 45.00
479 NYSE G Thu, Dec 15, 2022 44.45 44.80 43.98 44.38
478 NYSE G Wed, Dec 14, 2022 45.34 46.06 45.16 45.54
477 NYSE G Tue, Dec 13, 2022 46.16 46.35 45.10 45.45
476 NYSE G Mon, Dec 12, 2022 44.76 45.33 44.61 45.19
475 NYSE G Fri, Dec 9, 2022 44.98 45.22 44.69 44.69
474 NYSE G Thu, Dec 8, 2022 44.69 45.47 44.39 44.98
473 NYSE G Wed, Dec 7, 2022 45.07 45.21 44.40 44.39
472 NYSE G Tue, Dec 6, 2022 45.03 45.32 44.63 45.09
471 NYSE G Mon, Dec 5, 2022 45.46 45.57 45.02 45.14
470 NYSE G Fri, Dec 2, 2022 45.94 46.16 45.60 45.95
469 NYSE G Thu, Dec 1, 2022 46.20 46.50 45.92 46.28
468 NYSE G Wed, Nov 30, 2022 44.91 46.27 44.59 46.11
467 NYSE G Tue, Nov 29, 2022 44.28 44.92 44.28 44.88
466 NYSE G Mon, Nov 28, 2022 44.28 44.68 44.23 44.45
465 NYSE G Fri, Nov 25, 2022 44.24 44.83 44.24 44.69
464 NYSE G Wed, Nov 23, 2022 43.86 44.61 43.85 44.37
463 NYSE G Tue, Nov 22, 2022 43.63 44.06 43.42 44.03
462 NYSE G Mon, Nov 21, 2022 43.24 43.72 43.14 43.46
461 NYSE G Fri, Nov 18, 2022 43.53 43.73 43.07 43.32
460 NYSE G Thu, Nov 17, 2022 43.46 43.71 42.77 43.07
459 NYSE G Wed, Nov 16, 2022 44.46 44.72 44.01 44.01
458 NYSE G Tue, Nov 15, 2022 45.50 45.71 44.41 44.48
457 NYSE G Mon, Nov 14, 2022 46.03 46.03 44.79 44.83
456 NYSE G Fri, Nov 11, 2022 45.87 46.00 44.91 45.31
455 NYSE G Thu, Nov 10, 2022 45.92 46.71 44.57 45.89
454 NYSE G Wed, Nov 9, 2022 45.56 45.78 44.35 44.55
453 NYSE G Tue, Nov 8, 2022 46.65 47.04 45.72 45.97
452 NYSE G Mon, Nov 7, 2022 46.31 46.54 45.73 46.38
451 NYSE G Fri, Nov 4, 2022 46.34 47.04 45.76 46.31
450 NYSE G Thu, Nov 3, 2022 47.06 47.09 46.12 46.24
449 NYSE G Wed, Nov 2, 2022 48.57 48.85 47.45 47.58
448 NYSE G Tue, Nov 1, 2022 48.77 48.80 48.10 48.70
447 NYSE G Mon, Oct 31, 2022 48.19 48.75 48.04 48.50
446 NYSE G Fri, Oct 28, 2022 47.92 48.67 47.56 48.52
445 NYSE G Thu, Oct 27, 2022 47.80 48.23 47.64 47.74
444 NYSE G Wed, Oct 26, 2022 47.49 48.08 47.28 47.75
443 NYSE G Tue, Oct 25, 2022 47.05 47.66 46.73 47.47
442 NYSE G Mon, Oct 24, 2022 46.52 47.47 46.47 47.07
441 NYSE G Fri, Oct 21, 2022 45.17 46.38 44.72 46.24
440 NYSE G Thu, Oct 20, 2022 45.29 46.02 44.84 45.17
439 NYSE G Wed, Oct 19, 2022 45.59 45.77 44.66 45.17
438 NYSE G Tue, Oct 18, 2022 45.95 46.15 45.49 46.00
437 NYSE G Mon, Oct 17, 2022 45.09 45.61 44.92 45.22
436 NYSE G Fri, Oct 14, 2022 44.68 45.22 44.16 44.43
435 NYSE G Thu, Oct 13, 2022 42.28 44.75 42.06 44.52
434 NYSE G Wed, Oct 12, 2022 44.51 44.55 43.07 43.09
433 NYSE G Tue, Oct 11, 2022 44.20 45.05 43.99 44.50
432 NYSE G Mon, Oct 10, 2022 44.35 44.76 44.16 44.41
431 NYSE G Fri, Oct 7, 2022 45.20 45.31 44.00 44.16
430 NYSE G Thu, Oct 6, 2022 46.00 46.13 45.41 45.64
429 NYSE G Wed, Oct 5, 2022 45.66 46.51 45.45 46.13
428 NYSE G Tue, Oct 4, 2022 45.00 46.03 45.00 45.95
427 NYSE G Mon, Oct 3, 2022 44.20 44.86 43.75 44.64
426 NYSE G Fri, Sep 30, 2022 44.23 44.76 43.74 43.77
425 NYSE G Thu, Sep 29, 2022 43.95 44.32 43.72 44.14
424 NYSE G Wed, Sep 28, 2022 43.11 44.57 42.83 44.42
423 NYSE G Tue, Sep 27, 2022 43.84 44.19 42.52 42.62
422 NYSE G Mon, Sep 26, 2022 43.47 44.17 43.45 43.50
421 NYSE G Fri, Sep 23, 2022 43.83 44.19 42.94 43.55
420 NYSE G Thu, Sep 22, 2022 45.28 45.33 44.20 44.23
419 NYSE G Wed, Sep 21, 2022 46.04 46.37 45.43 45.55
418 NYSE G Tue, Sep 20, 2022 45.39 45.58 45.07 45.56
417 NYSE G Mon, Sep 19, 2022 44.69 46.01 44.62 45.75
416 NYSE G Fri, Sep 16, 2022 44.98 45.24 44.40 44.97
415 NYSE G Thu, Sep 15, 2022 45.29 45.51 44.62 45.11
414 NYSE G Wed, Sep 14, 2022 45.85 45.98 45.27 45.59
413 NYSE G Tue, Sep 13, 2022 46.36 46.38 45.70 45.80
412 NYSE G Mon, Sep 12, 2022 46.70 47.24 46.70 47.11
411 NYSE G Fri, Sep 9, 2022 46.59 46.86 46.38 46.66
410 NYSE G Thu, Sep 8, 2022 46.20 46.48 45.84 46.27
409 NYSE G Wed, Sep 7, 2022 45.96 46.65 45.88 46.43
408 NYSE G Tue, Sep 6, 2022 46.40 46.56 45.67 45.87
407 NYSE G Fri, Sep 2, 2022 47.32 47.47 45.96 46.22
406 NYSE G Thu, Sep 1, 2022 46.75 47.01 46.07 47.00
405 NYSE G Wed, Aug 31, 2022 46.60 47.27 46.53 46.98
404 NYSE G Tue, Aug 30, 2022 46.79 46.86 45.90 46.29
403 NYSE G Mon, Aug 29, 2022 46.35 46.75 46.18 46.49
402 NYSE G Fri, Aug 26, 2022 47.71 47.96 46.58 46.62
401 NYSE G Thu, Aug 25, 2022 47.60 48.16 47.43 47.72
400 NYSE G Wed, Aug 24, 2022 47.50 47.63 47.29 47.34
399 NYSE G Tue, Aug 23, 2022 47.59 47.91 47.32 47.40
398 NYSE G Mon, Aug 22, 2022 48.03 48.03 47.69 47.84
397 NYSE G Fri, Aug 19, 2022 48.46 48.66 48.38 48.51
396 NYSE G Thu, Aug 18, 2022 48.39 48.81 48.39 48.63
395 NYSE G Wed, Aug 17, 2022 48.38 48.54 48.12 48.42
394 NYSE G Tue, Aug 16, 2022 48.09 48.59 47.90 48.54
393 NYSE G Mon, Aug 15, 2022 47.84 48.60 47.62 48.32
392 NYSE G Fri, Aug 12, 2022 48.09 48.49 48.09 48.32
391 NYSE G Thu, Aug 11, 2022 47.82 48.61 47.62 48.11
390 NYSE G Wed, Aug 10, 2022 47.99 48.02 47.58 47.80
389 NYSE G Tue, Aug 9, 2022 46.47 47.39 46.47 47.29
388 NYSE G Mon, Aug 8, 2022 47.34 47.61 46.47 46.62
387 NYSE G Fri, Aug 5, 2022 47.71 47.71 46.21 46.92
386 NYSE G Thu, Aug 4, 2022 48.53 48.59 48.10 48.41
385 NYSE G Wed, Aug 3, 2022 47.86 48.46 47.73 48.35
384 NYSE G Tue, Aug 2, 2022 47.89 47.89 47.16 47.66
383 NYSE G Mon, Aug 1, 2022 47.68 48.22 47.44 47.82
382 NYSE G Fri, Jul 29, 2022 47.11 48.28 47.01 48.08
381 NYSE G Thu, Jul 28, 2022 46.56 47.08 46.32 47.00
380 NYSE G Wed, Jul 27, 2022 45.99 46.90 45.80 46.50
379 NYSE G Tue, Jul 26, 2022 45.70 45.95 45.27 45.69
378 NYSE G Mon, Jul 25, 2022 46.11 46.31 45.60 45.89
377 NYSE G Fri, Jul 22, 2022 46.32 46.89 45.96 46.00
376 NYSE G Thu, Jul 21, 2022 45.05 46.31 44.83 46.30
375 NYSE G Wed, Jul 20, 2022 44.99 45.43 44.76 45.34
374 NYSE G Tue, Jul 19, 2022 44.31 45.19 44.31 45.12
373 NYSE G Mon, Jul 18, 2022 44.34 44.67 43.81 43.85
372 NYSE G Fri, Jul 15, 2022 44.29 44.29 43.67 44.12
371 NYSE G Thu, Jul 14, 2022 42.65 43.75 42.51 43.64
370 NYSE G Wed, Jul 13, 2022 42.61 43.64 42.46 43.32
369 NYSE G Tue, Jul 12, 2022 43.62 44.08 43.00 43.28
368 NYSE G Mon, Jul 11, 2022 43.76 44.20 43.53 43.81
367 NYSE G Fri, Jul 8, 2022 43.80 44.62 43.59 44.17
366 NYSE G Thu, Jul 7, 2022 43.48 43.94 43.07 43.86
365 NYSE G Wed, Jul 6, 2022 43.15 43.55 43.00 43.33
364 NYSE G Tue, Jul 5, 2022 42.38 42.98 41.53 42.97
363 NYSE G Fri, Jul 1, 2022 42.42 43.06 42.33 42.92
362 NYSE G Thu, Jun 30, 2022 42.21 42.68 41.74 42.36
361 NYSE G Wed, Jun 29, 2022 42.31 42.72 41.76 42.66
360 NYSE G Tue, Jun 28, 2022 43.20 43.64 42.37 42.37
359 NYSE G Mon, Jun 27, 2022 43.17 43.38 42.95 43.12
358 NYSE G Fri, Jun 24, 2022 42.43 43.47 42.23 43.17
357 NYSE G Thu, Jun 23, 2022 42.43 42.89 41.79 42.24
356 NYSE G Wed, Jun 22, 2022 41.22 42.69 41.22 42.35
355 NYSE G Tue, Jun 21, 2022 42.13 42.60 41.89 41.95
354 NYSE G Fri, Jun 17, 2022 41.28 42.07 40.73 41.62
353 NYSE G Thu, Jun 16, 2022 41.68 41.68 40.52 40.97
352 NYSE G Wed, Jun 15, 2022 42.49 43.13 41.79 42.66
351 NYSE G Tue, Jun 14, 2022 41.87 42.51 41.65 42.16
350 NYSE G Mon, Jun 13, 2022 42.12 42.56 41.73 41.96
349 NYSE G Fri, Jun 10, 2022 43.53 43.69 42.95 43.16
348 NYSE G Thu, Jun 9, 2022 44.40 44.87 44.17 44.26
347 NYSE G Wed, Jun 8, 2022 45.22 45.28 44.61 44.57
346 NYSE G Tue, Jun 7, 2022 44.53 45.38 44.43 45.36
345 NYSE G Mon, Jun 6, 2022 44.88 45.11 44.43 44.94
344 NYSE G Fri, Jun 3, 2022 44.56 44.63 44.11 44.54
343 NYSE G Thu, Jun 2, 2022 43.96 44.87 43.80 44.83
342 NYSE G Wed, Jun 1, 2022 44.54 44.91 43.61 43.94
341 NYSE G Tue, May 31, 2022 44.58 44.80 44.12 44.37
340 NYSE G Fri, May 27, 2022 43.92 44.95 43.76 44.95
339 NYSE G Thu, May 26, 2022 42.95 43.88 42.60 43.74
338 NYSE G Wed, May 25, 2022 42.06 42.84 41.64 42.49
337 NYSE G Tue, May 24, 2022 41.91 42.44 40.58 42.11
336 NYSE G Mon, May 23, 2022 42.50 42.62 42.06 42.27
335 NYSE G Fri, May 20, 2022 41.82 41.98 41.03 41.95
334 NYSE G Thu, May 19, 2022 40.68 41.96 40.60 41.41
333 NYSE G Wed, May 18, 2022 42.85 43.16 40.98 41.02
332 NYSE G Tue, May 17, 2022 43.45 43.55 42.83 43.26
331 NYSE G Mon, May 16, 2022 42.54 43.25 42.31 42.88
330 NYSE G Fri, May 13, 2022 42.56 43.43 42.56 43.06
329 NYSE G Thu, May 12, 2022 41.11 42.43 40.87 42.35
328 NYSE G Wed, May 11, 2022 40.67 42.32 40.56 41.33
327 NYSE G Tue, May 10, 2022 40.51 41.10 40.00 40.64
326 NYSE G Mon, May 9, 2022 40.08 40.61 39.54 40.09
325 NYSE G Fri, May 6, 2022 39.00 40.96 38.99 40.54
324 NYSE G Thu, May 5, 2022 40.40 40.57 37.68 38.43
323 NYSE G Wed, May 4, 2022 40.01 40.90 39.49 40.70
322 NYSE G Tue, May 3, 2022 39.88 40.27 39.44 39.80
321 NYSE G Mon, May 2, 2022 40.18 40.27 38.90 39.54
320 NYSE G Fri, Apr 29, 2022 40.81 41.26 40.21 40.27
319 NYSE G Thu, Apr 28, 2022 41.33 41.73 40.59 41.31
318 NYSE G Wed, Apr 27, 2022 40.57 41.27 40.39 40.76
317 NYSE G Tue, Apr 26, 2022 41.66 41.87 40.38 40.41
316 NYSE G Mon, Apr 25, 2022 41.10 41.66 40.40 41.66
315 NYSE G Fri, Apr 22, 2022 42.06 42.06 41.07 41.11
314 NYSE G Thu, Apr 21, 2022 43.04 43.23 42.04 42.12
313 NYSE G Wed, Apr 20, 2022 43.00 43.28 42.49 42.66
312 NYSE G Tue, Apr 19, 2022 41.81 42.74 41.69 42.70
311 NYSE G Mon, Apr 18, 2022 41.87 42.20 41.59 41.75
310 NYSE G Thu, Apr 14, 2022 42.94 43.28 42.10 42.12
309 NYSE G Wed, Apr 13, 2022 42.49 43.01 42.14 43.00
308 NYSE G Tue, Apr 12, 2022 43.75 43.94 42.62 42.62
307 NYSE G Mon, Apr 11, 2022 43.41 44.03 43.23 43.25
306 NYSE G Fri, Apr 8, 2022 43.25 44.08 43.22 43.66
305 NYSE G Thu, Apr 7, 2022 43.10 43.37 42.72 43.11
304 NYSE G Wed, Apr 6, 2022 43.45 43.96 43.28 43.34
303 NYSE G Tue, Apr 5, 2022 43.22 44.29 43.13 43.88
302 NYSE G Mon, Apr 4, 2022 43.61 43.99 43.30 43.45
301 NYSE G Fri, Apr 1, 2022 43.76 44.07 43.16 43.50
300 NYSE G Thu, Mar 31, 2022 43.88 44.46 43.51 43.51
299 NYSE G Wed, Mar 30, 2022 44.48 44.48 43.83 43.94
298 NYSE G Tue, Mar 29, 2022 44.02 44.93 43.73 44.77
297 NYSE G Mon, Mar 28, 2022 43.31 43.57 42.94 43.39
296 NYSE G Fri, Mar 25, 2022 43.66 43.95 43.31 43.63
295 NYSE G Thu, Mar 24, 2022 43.42 43.71 43.15 43.44
294 NYSE G Wed, Mar 23, 2022 44.00 44.33 43.19 43.20
293 NYSE G Tue, Mar 22, 2022 44.40 44.67 44.14 44.40
292 NYSE G Mon, Mar 21, 2022 44.16 44.39 43.90 44.16
291 NYSE G Fri, Mar 18, 2022 43.46 44.59 43.13 44.51
290 NYSE G Thu, Mar 17, 2022 43.58 44.06 43.29 43.56
289 NYSE G Wed, Mar 16, 2022 42.73 44.01 42.65 43.90
288 NYSE G Tue, Mar 15, 2022 41.94 42.22 41.65 42.20
287 NYSE G Mon, Mar 14, 2022 41.56 42.15 41.48 41.77
286 NYSE G Fri, Mar 11, 2022 41.78 42.04 41.25 41.26
285 NYSE G Thu, Mar 10, 2022 40.89 41.62 40.89 41.48
284 NYSE G Wed, Mar 9, 2022 41.57 41.90 41.38 41.58
283 NYSE G Tue, Mar 8, 2022 40.95 41.52 39.90 40.64
282 NYSE G Mon, Mar 7, 2022 41.68 41.87 40.76 40.99
281 NYSE G Fri, Mar 4, 2022 42.12 42.39 41.12 41.94
280 NYSE G Thu, Mar 3, 2022 42.92 43.08 42.27 42.62
279 NYSE G Wed, Mar 2, 2022 41.67 42.63 41.40 42.56
278 NYSE G Tue, Mar 1, 2022 41.67 41.99 41.26 41.44
277 NYSE G Mon, Feb 28, 2022 42.08 42.70 41.49 41.84
276 NYSE G Fri, Feb 25, 2022 41.99 42.87 41.72 42.83
275 NYSE G Thu, Feb 24, 2022 40.96 42.01 40.60 41.81
274 NYSE G Wed, Feb 23, 2022 43.40 43.70 42.14 42.17
273 NYSE G Tue, Feb 22, 2022 43.20 43.70 42.99 43.18
272 NYSE G Fri, Feb 18, 2022 43.20 43.95 43.20 43.39
271 NYSE G Thu, Feb 17, 2022 44.51 44.95 43.08 43.12
270 NYSE G Wed, Feb 16, 2022 44.42 45.29 44.17 44.78
269 NYSE G Tue, Feb 15, 2022 44.85 45.26 44.23 44.62
268 NYSE G Mon, Feb 14, 2022 44.03 44.66 43.45 44.37
267 NYSE G Fri, Feb 11, 2022 48.00 48.07 44.68 44.85
266 NYSE G Thu, Feb 10, 2022 48.80 49.21 48.07 48.35
265 NYSE G Wed, Feb 9, 2022 49.65 50.16 49.63 49.75
264 NYSE G Tue, Feb 8, 2022 48.52 49.51 48.52 49.34
263 NYSE G Mon, Feb 7, 2022 48.70 49.07 48.49 48.67
262 NYSE G Fri, Feb 4, 2022 48.82 49.01 48.04 48.77
261 NYSE G Thu, Feb 3, 2022 49.25 49.62 48.98 49.11
260 NYSE G Wed, Feb 2, 2022 50.00 50.26 49.73 49.95
259 NYSE G Tue, Feb 1, 2022 49.68 49.91 49.19 49.79
258 NYSE G Mon, Jan 31, 2022 48.58 49.75 48.30 49.75
257 NYSE G Fri, Jan 28, 2022 47.55 48.74 47.21 48.73
256 NYSE G Thu, Jan 27, 2022 47.81 48.67 47.48 47.70
255 NYSE G Wed, Jan 26, 2022 48.86 48.92 46.75 47.38
254 NYSE G Tue, Jan 25, 2022 48.73 48.98 47.81 48.46
253 NYSE G Mon, Jan 24, 2022 48.82 49.75 47.79 49.70
252 NYSE G Fri, Jan 21, 2022 50.61 51.09 49.80 49.83
251 NYSE G Thu, Jan 20, 2022 51.18 51.98 50.72 50.76
250 NYSE G Wed, Jan 19, 2022 51.35 51.79 50.83 50.92
249 NYSE G Tue, Jan 18, 2022 50.98 51.26 50.58 51.12
248 NYSE G Fri, Jan 14, 2022 51.59 51.89 50.95 51.47
247 NYSE G Thu, Jan 13, 2022 52.64 53.06 51.97 52.08
246 NYSE G Wed, Jan 12, 2022 52.72 53.32 52.39 52.46
245 NYSE G Tue, Jan 11, 2022 52.12 52.57 51.44 52.35
244 NYSE G Mon, Jan 10, 2022 51.82 52.14 51.33 52.12
243 NYSE G Fri, Jan 7, 2022 52.22 52.63 52.09 52.28
242 NYSE G Thu, Jan 6, 2022 51.92 52.84 51.80 52.40
241 NYSE G Wed, Jan 5, 2022 53.73 53.91 52.25 52.26
240 NYSE G Tue, Jan 4, 2022 53.01 54.03 52.70 53.57
239 NYSE G Mon, Jan 3, 2022 53.36 53.52 52.51 53.00
238 NYSE G Fri, Dec 31, 2021 53.24 53.43 52.96 53.08
237 NYSE G Thu, Dec 30, 2021 53.84 53.95 53.05 53.18
236 NYSE G Wed, Dec 29, 2021 53.31 53.82 53.12 53.66
235 NYSE G Tue, Dec 28, 2021 52.99 53.50 52.99 53.29
234 NYSE G Mon, Dec 27, 2021 52.56 53.13 52.44 53.10
233 NYSE G Thu, Dec 23, 2021 52.50 53.07 52.32 52.36
232 NYSE G Wed, Dec 22, 2021 51.53 52.49 51.53 52.49
231 NYSE G Tue, Dec 21, 2021 50.48 51.52 50.48 51.52
230 NYSE G Mon, Dec 20, 2021 49.71 50.34 49.09 50.13
229 NYSE G Fri, Dec 17, 2021 50.44 51.33 50.22 50.68
228 NYSE G Thu, Dec 16, 2021 50.73 51.34 50.18 50.60
227 NYSE G Wed, Dec 15, 2021 50.26 50.61 49.79 50.58
226 NYSE G Tue, Dec 14, 2021 50.55 51.30 49.94 50.24
225 NYSE G Mon, Dec 13, 2021 50.70 51.41 50.62 50.96
224 NYSE G Fri, Dec 10, 2021 50.75 51.35 50.52 50.81
223 NYSE G Thu, Dec 9, 2021 50.92 51.24 50.37 50.50
222 NYSE G Wed, Dec 8, 2021 51.08 51.89 50.98 51.20
221 NYSE G Tue, Dec 7, 2021 50.61 51.52 50.49 51.08
220 NYSE G Mon, Dec 6, 2021 49.53 50.76 49.18 50.19
219 NYSE G Fri, Dec 3, 2021 50.25 50.37 48.85 49.15
218 NYSE G Thu, Dec 2, 2021 48.13 50.07 48.13 50.01
217 NYSE G Wed, Dec 1, 2021 49.02 49.62 48.02 48.02
216 NYSE G Tue, Nov 30, 2021 49.37 49.67 48.15 48.27
215 NYSE G Mon, Nov 29, 2021 49.68 50.27 49.23 49.77
214 NYSE G Fri, Nov 26, 2021 49.64 49.85 48.68 49.00
213 NYSE G Wed, Nov 24, 2021 49.91 50.81 49.85 50.76
212 NYSE G Tue, Nov 23, 2021 50.00 50.39 49.65 50.33
211 NYSE G Mon, Nov 22, 2021 50.70 51.13 50.06 50.10
210 NYSE G Fri, Nov 19, 2021 50.73 51.30 50.55 50.79
209 NYSE G Thu, Nov 18, 2021 51.47 51.98 50.76 50.78
208 NYSE G Wed, Nov 17, 2021 51.62 52.08 51.42 51.43
207 NYSE G Tue, Nov 16, 2021 51.09 52.12 51.06 51.62
206 NYSE G Mon, Nov 15, 2021 51.04 51.50 50.98 51.17
205 NYSE G Fri, Nov 12, 2021 51.46 51.63 50.85 50.96
204 NYSE G Thu, Nov 11, 2021 50.30 51.31 50.03 51.23
203 NYSE G Wed, Nov 10, 2021 50.12 51.17 49.55 50.05
202 NYSE G Tue, Nov 9, 2021 50.51 51.36 50.45 51.22
201 NYSE G Mon, Nov 8, 2021 50.78 51.15 50.38 50.57
200 NYSE G Fri, Nov 5, 2021 50.95 51.30 50.45 50.55
199 NYSE G Thu, Nov 4, 2021 50.65 51.05 50.30 50.59
198 NYSE G Wed, Nov 3, 2021 50.24 50.55 49.57 50.40
197 NYSE G Tue, Nov 2, 2021 49.27 50.42 48.97 50.40
196 NYSE G Mon, Nov 1, 2021 49.51 50.08 49.40 49.41
195 NYSE G Fri, Oct 29, 2021 49.31 49.81 49.01 49.35
194 NYSE G Thu, Oct 28, 2021 49.64 50.21 49.27 49.58
193 NYSE G Wed, Oct 27, 2021 50.69 50.69 49.38 49.40
192 NYSE G Tue, Oct 26, 2021 51.44 51.50 50.82 50.84
191 NYSE G Mon, Oct 25, 2021 51.07 51.48 50.93 51.31
190 NYSE G Fri, Oct 22, 2021 50.97 51.32 50.85 50.94
189 NYSE G Thu, Oct 21, 2021 50.86 50.98 50.59 50.94
188 NYSE G Wed, Oct 20, 2021 50.57 50.95 50.49 50.93
187 NYSE G Tue, Oct 19, 2021 50.15 50.87 49.87 50.56
186 NYSE G Mon, Oct 18, 2021 49.75 50.04 49.21 49.66
185 NYSE G Fri, Oct 15, 2021 49.68 50.85 49.47 49.83
184 NYSE G Thu, Oct 14, 2021 48.59 49.46 48.59 49.38
183 NYSE G Wed, Oct 13, 2021 48.50 48.87 47.75 48.20
182 NYSE G Tue, Oct 12, 2021 47.91 48.24 47.60 48.08
181 NYSE G Mon, Oct 11, 2021 48.03 48.35 47.72 47.74
180 NYSE G Fri, Oct 8, 2021 48.37 48.49 47.81 48.00
179 NYSE G Thu, Oct 7, 2021 48.13 48.75 48.04 48.23
178 NYSE G Wed, Oct 6, 2021 47.32 47.70 46.90 47.64
177 NYSE G Tue, Oct 5, 2021 48.16 48.47 47.73 47.85
176 NYSE G Mon, Oct 4, 2021 47.78 48.10 47.18 47.93
175 NYSE G Fri, Oct 1, 2021 47.90 48.33 47.31 48.02
174 NYSE G Thu, Sep 30, 2021 48.25 48.42 47.48 47.51
173 NYSE G Wed, Sep 29, 2021 47.77 48.55 47.53 47.93
172 NYSE G Tue, Sep 28, 2021 48.36 48.44 47.26 47.50
171 NYSE G Mon, Sep 27, 2021 49.00 49.14 48.64 48.74
170 NYSE G Fri, Sep 24, 2021 48.33 49.28 48.18 49.09
169 NYSE G Thu, Sep 23, 2021 48.36 48.95 48.26 48.54
168 NYSE G Wed, Sep 22, 2021 48.29 48.57 48.04 48.27
167 NYSE G Tue, Sep 21, 2021 48.90 48.90 47.87 48.05
166 NYSE G Mon, Sep 20, 2021 48.37 48.64 47.76 48.47
165 NYSE G Fri, Sep 17, 2021 49.73 49.91 48.78 49.13
164 NYSE G Thu, Sep 16, 2021 50.45 50.68 49.91 49.97
163 NYSE G Wed, Sep 15, 2021 49.73 50.44 49.38 50.41
162 NYSE G Tue, Sep 14, 2021 49.86 50.26 49.49 49.90
161 NYSE G Mon, Sep 13, 2021 50.12 50.32 49.33 49.60
160 NYSE G Fri, Sep 10, 2021 51.33 51.47 49.96 49.97
159 NYSE G Thu, Sep 9, 2021 51.57 51.75 50.99 51.04
158 NYSE G Wed, Sep 8, 2021 51.34 51.90 51.18 51.65
157 NYSE G Tue, Sep 7, 2021 52.00 52.00 51.19 51.22
156 NYSE G Fri, Sep 3, 2021 52.62 52.75 52.21 52.27
155 NYSE G Thu, Sep 2, 2021 51.87 52.70 51.75 52.69
154 NYSE G Wed, Sep 1, 2021 51.91 52.19 51.34 51.72
153 NYSE G Tue, Aug 31, 2021 52.02 52.28 51.75 51.88
152 NYSE G Mon, Aug 30, 2021 52.03 52.30 52.01 52.07
151 NYSE G Fri, Aug 27, 2021 51.31 52.02 51.20 51.96
150 NYSE G Thu, Aug 26, 2021 51.67 51.67 51.11 51.20
149 NYSE G Wed, Aug 25, 2021 51.98 51.98 51.67 51.71
148 NYSE G Tue, Aug 24, 2021 52.03 52.16 51.80 51.88
147 NYSE G Mon, Aug 23, 2021 52.00 52.15 51.60 51.94
146 NYSE G Fri, Aug 20, 2021 51.33 51.90 51.11 51.88
145 NYSE G Thu, Aug 19, 2021 50.95 51.45 50.80 51.29
144 NYSE G Wed, Aug 18, 2021 51.99 52.46 51.29 51.35
143 NYSE G Tue, Aug 17, 2021 52.26 52.41 51.89 52.14
142 NYSE G Mon, Aug 16, 2021 52.03 52.42 51.79 52.41
141 NYSE G Fri, Aug 13, 2021 51.79 52.18 51.68 52.09
140 NYSE G Thu, Aug 12, 2021 51.33 51.86 50.99 51.76
139 NYSE G Wed, Aug 11, 2021 51.28 51.34 50.53 51.26
138 NYSE G Tue, Aug 10, 2021 50.49 51.19 50.25 51.06
137 NYSE G Mon, Aug 9, 2021 50.70 50.73 50.26 50.44
136 NYSE G Fri, Aug 6, 2021 50.37 51.00 49.61 50.55
135 NYSE G Thu, Aug 5, 2021 49.61 50.03 49.50 49.95
134 NYSE G Wed, Aug 4, 2021 49.43 49.88 49.21 49.41
133 NYSE G Tue, Aug 3, 2021 49.57 49.81 49.24 49.60
132 NYSE G Mon, Aug 2, 2021 50.00 50.21 49.35 49.48
131 NYSE G Fri, Jul 30, 2021 49.61 50.17 49.61 49.81
130 NYSE G Thu, Jul 29, 2021 49.48 50.13 49.43 49.81
129 NYSE G Wed, Jul 28, 2021 49.34 49.48 48.81 49.11
128 NYSE G Tue, Jul 27, 2021 49.31 49.60 49.05 49.24
127 NYSE G Mon, Jul 26, 2021 49.68 49.83 49.21 49.51
126 NYSE G Fri, Jul 23, 2021 49.07 49.63 49.01 49.61
125 NYSE G Thu, Jul 22, 2021 48.90 48.92 48.41 48.70
124 NYSE G Wed, Jul 21, 2021 48.27 48.85 48.20 48.73
123 NYSE G Tue, Jul 20, 2021 46.99 48.52 46.88 48.16
122 NYSE G Mon, Jul 19, 2021 47.29 47.82 46.65 46.86
121 NYSE G Fri, Jul 16, 2021 47.89 48.27 47.80 47.94
120 NYSE G Thu, Jul 15, 2021 47.63 47.86 47.36 47.58
119 NYSE G Wed, Jul 14, 2021 48.05 48.32 47.52 47.77
118 NYSE G Tue, Jul 13, 2021 47.10 47.77 47.05 47.73
117 NYSE G Mon, Jul 12, 2021 47.25 47.38 47.03 47.25
116 NYSE G Fri, Jul 9, 2021 47.34 47.71 47.20 47.55
115 NYSE G Thu, Jul 8, 2021 46.30 47.25 46.21 47.00
114 NYSE G Wed, Jul 7, 2021 46.61 47.01 46.18 47.00
113 NYSE G Tue, Jul 6, 2021 46.03 46.71 45.76 46.54
112 NYSE G Fri, Jul 2, 2021 46.00 46.16 45.73 46.07
111 NYSE G Thu, Jul 1, 2021 45.51 45.89 45.44 45.73
110 NYSE G Wed, Jun 30, 2021 45.39 45.49 45.07 45.43
109 NYSE G Tue, Jun 29, 2021 45.45 45.92 45.13 45.43
108 NYSE G Mon, Jun 28, 2021 46.03 46.08 45.19 45.37
107 NYSE G Fri, Jun 25, 2021 45.33 45.95 45.26 45.82
106 NYSE G Thu, Jun 24, 2021 45.54 45.66 45.04 45.24
105 NYSE G Wed, Jun 23, 2021 45.48 45.65 45.02 45.03
104 NYSE G Tue, Jun 22, 2021 45.39 45.70 45.16 45.55
103 NYSE G Mon, Jun 21, 2021 44.80 45.55 44.68 45.35
102 NYSE G Fri, Jun 18, 2021 44.57 44.84 44.38 44.47
101 NYSE G Thu, Jun 17, 2021 44.91 45.17 44.63 44.95
100 NYSE G Wed, Jun 16, 2021 45.38 45.44 44.83 45.17
99 NYSE G Tue, Jun 15, 2021 45.73 45.82 45.22 45.29
98 NYSE G Mon, Jun 14, 2021 45.90 45.92 45.58 45.78
97 NYSE G Fri, Jun 11, 2021 45.54 45.90 45.46 45.90
96 NYSE G Thu, Jun 10, 2021 45.63 45.72 45.29 45.29
95 NYSE G Wed, Jun 9, 2021 46.03 46.04 45.56 45.48
94 NYSE G Tue, Jun 8, 2021 45.80 45.94 45.61 45.84
93 NYSE G Mon, Jun 7, 2021 46.14 46.22 45.61 45.75
92 NYSE G Fri, Jun 4, 2021 46.01 46.29 45.75 46.12
91 NYSE G Thu, Jun 3, 2021 45.94 45.94 45.66 45.77
90 NYSE G Wed, Jun 2, 2021 45.96 46.36 45.85 46.21
89 NYSE G Tue, Jun 1, 2021 46.00 46.02 45.61 45.85
88 NYSE G Fri, May 28, 2021 45.50 45.85 45.33 45.74
87 NYSE G Thu, May 27, 2021 45.06 45.69 44.95 45.22
86 NYSE G Wed, May 26, 2021 44.79 45.02 44.75 45.00
85 NYSE G Tue, May 25, 2021 44.37 44.77 44.19 44.70
84 NYSE G Mon, May 24, 2021 44.28 44.61 44.22 44.40
83 NYSE G Fri, May 21, 2021 44.30 44.67 43.98 44.12
82 NYSE G Thu, May 20, 2021 43.83 44.42 43.74 44.26
81 NYSE G Wed, May 19, 2021 43.22 43.66 42.96 43.65
80 NYSE G Tue, May 18, 2021 44.34 44.55 43.74 43.77
79 NYSE G Mon, May 17, 2021 44.42 44.51 44.06 44.34
78 NYSE G Fri, May 14, 2021 44.64 44.82 44.40 44.65
77 NYSE G Thu, May 13, 2021 43.84 44.69 43.76 44.51
76 NYSE G Wed, May 12, 2021 44.96 45.11 43.47 43.54
75 NYSE G Tue, May 11, 2021 46.35 46.43 44.89 45.35
74 NYSE G Mon, May 10, 2021 47.25 47.39 46.74 46.88
73 NYSE G Fri, May 7, 2021 47.11 47.70 46.77 47.13
72 NYSE G Thu, May 6, 2021 47.17 47.49 46.47 47.08
71 NYSE G Wed, May 5, 2021 47.25 47.30 46.70 47.17
70 NYSE G Tue, May 4, 2021 47.26 47.67 46.85 47.09
69 NYSE G Mon, May 3, 2021 47.63 47.92 47.32 47.65
68 NYSE G Fri, Apr 30, 2021 48.00 48.35 47.27 47.53
67 NYSE G Thu, Apr 29, 2021 47.58 48.72 47.58 48.39
66 NYSE G Wed, Apr 28, 2021 49.00 49.00 47.61 47.67
65 NYSE G Tue, Apr 27, 2021 44.98 45.21 44.67 45.03
64 NYSE G Mon, Apr 26, 2021 45.27 45.27 44.87 44.90
63 NYSE G Fri, Apr 23, 2021 44.88 45.12 44.78 45.10
62 NYSE G Thu, Apr 22, 2021 44.68 45.19 44.55 44.85
61 NYSE G Wed, Apr 21, 2021 44.91 45.09 44.77 44.78
60 NYSE G Tue, Apr 20, 2021 44.17 44.81 44.17 44.72
59 NYSE G Mon, Apr 19, 2021 44.72 44.94 44.33 44.52
58 NYSE G Fri, Apr 16, 2021 44.83 45.21 44.65 44.73
57 NYSE G Thu, Apr 15, 2021 44.65 44.96 44.43 44.56
56 NYSE G Wed, Apr 14, 2021 44.22 44.76 44.22 44.41
55 NYSE G Tue, Apr 13, 2021 44.58 44.79 44.29 44.39
54 NYSE G Mon, Apr 12, 2021 44.29 44.69 44.28 44.64
53 NYSE G Fri, Apr 9, 2021 44.27 44.66 44.23 44.44
52 NYSE G Thu, Apr 8, 2021 44.13 44.60 44.04 44.24
51 NYSE G Wed, Apr 7, 2021 44.46 44.77 43.95 44.00
50 NYSE G Tue, Apr 6, 2021 43.78 44.41 43.78 44.28
49 NYSE G Mon, Apr 5, 2021 43.63 44.19 43.43 43.99
48 NYSE G Thu, Apr 1, 2021 43.16 43.64 42.91 43.20
47 NYSE G Wed, Mar 31, 2021 44.07 44.33 42.77 42.82
46 NYSE G Tue, Mar 30, 2021 44.08 44.36 43.49 44.03
45 NYSE G Mon, Mar 29, 2021 44.53 44.83 44.04 44.26
44 NYSE G Fri, Mar 26, 2021 43.56 44.71 43.55 44.64
43 NYSE G Thu, Mar 25, 2021 43.17 43.60 42.56 43.44
42 NYSE G Wed, Mar 24, 2021 42.92 43.89 42.92 43.38
41 NYSE G Tue, Mar 23, 2021 43.16 43.38 42.62 42.86
40 NYSE G Mon, Mar 22, 2021 42.64 43.48 42.50 43.21
39 NYSE G Fri, Mar 19, 2021 42.97 43.11 42.54 42.71
38 NYSE G Thu, Mar 18, 2021 42.93 43.43 42.68 42.82
37 NYSE G Wed, Mar 17, 2021 42.91 43.26 42.53 43.26
36 NYSE G Tue, Mar 16, 2021 43.32 43.49 42.92 43.11
35 NYSE G Mon, Mar 15, 2021 42.82 43.44 42.67 43.30
34 NYSE G Fri, Mar 12, 2021 42.45 42.95 42.19 42.90
33 NYSE G Thu, Mar 11, 2021 42.79 43.09 42.49 42.74
32 NYSE G Wed, Mar 10, 2021 41.93 42.69 41.61 42.49
31 NYSE G Tue, Mar 9, 2021 41.72 42.63 41.55 41.77
30 NYSE G Mon, Mar 8, 2021 41.27 42.18 41.09 41.34
29 NYSE G Fri, Mar 5, 2021 40.45 41.45 39.61 41.41
28 NYSE G Thu, Mar 4, 2021 40.60 40.97 39.32 39.97
27 NYSE G Wed, Mar 3, 2021 41.69 41.70 40.56 40.58
26 NYSE G Tue, Mar 2, 2021 40.54 41.90 40.54 41.74
25 NYSE G Mon, Mar 1, 2021 40.95 41.34 40.68 40.76
24 NYSE G Fri, Feb 26, 2021 41.54 41.76 40.21 40.44
23 NYSE G Thu, Feb 25, 2021 41.05 41.71 40.78 41.40
22 NYSE G Wed, Feb 24, 2021 40.34 41.70 40.28 41.33
21 NYSE G Tue, Feb 23, 2021 39.77 40.62 39.68 40.27
20 NYSE G Mon, Feb 22, 2021 39.27 40.21 39.04 39.83
19 NYSE G Fri, Feb 19, 2021 40.17 40.27 39.58 39.66
18 NYSE G Thu, Feb 18, 2021 40.16 40.69 40.07 40.10
17 NYSE G Wed, Feb 17, 2021 40.70 41.00 40.46 40.48
16 NYSE G Tue, Feb 16, 2021 42.10 42.22 41.04 41.05
15 NYSE G Fri, Feb 12, 2021 41.81 42.29 41.63 42.08
14 NYSE G Thu, Feb 11, 2021 42.43 43.40 41.75 42.02
13 NYSE G Wed, Feb 10, 2021 42.64 43.00 41.45 42.27
12 NYSE G Tue, Feb 9, 2021 42.13 43.94 41.78 43.57
11 NYSE G Mon, Feb 8, 2021 41.16 42.07 41.07 42.04
10 NYSE G Fri, Feb 5, 2021 40.96 41.24 40.69 41.05
9 NYSE G Thu, Feb 4, 2021 40.25 40.74 40.09 40.54
8 NYSE G Wed, Feb 3, 2021 40.17 40.48 39.79 40.03
7 NYSE G Tue, Feb 2, 2021 39.79 40.49 39.67 40.19
6 NYSE G Mon, Feb 1, 2021 38.59 39.53 38.59 39.20
5 NYSE G Fri, Jan 29, 2021 39.74 39.75 38.28 38.28
4 NYSE G Thu, Jan 28, 2021 38.83 40.01 38.72 39.88
3 NYSE G Wed, Jan 27, 2021 40.00 40.08 38.45 38.45
2 NYSE G Tue, Jan 26, 2021 41.03 41.13 40.60 40.69
1 NYSE G Mon, Jan 25, 2021 41.41 41.50 40.86 40.94
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024