Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	4.260	4.400	4.220	4.230	115,750	+0.01(+0.24%)
Oct 30, 2023	4.170	4.270	4.040	4.220	192,501	+0.10(+2.43%)
Oct 27, 2023	4.300	4.320	4.080	4.120	165,009	-0.19(-4.41%)
Oct 26, 2023	4.310	4.450	4.300	4.310	116,718	-0.04(-0.92%)
Oct 25, 2023	4.490	4.490	4.350	4.350	130,349	-0.17(-3.76%)
Oct 24, 2023	4.400	4.570	4.300	4.520	233,905	+0.21(+4.87%)
Oct 23, 2023	4.520	4.640	4.290	4.310	297,694	-0.21(-4.65%)
Oct 20, 2023	4.800	4.800	4.520	4.520	212,976	-0.33(-6.80%)
Oct 19, 2023	5.310	5.310	4.850	4.850	234,692	-0.44(-8.32%)
Oct 18, 2023	5.470	5.610	5.280	5.290	251,576	-0.27(-4.86%)
Oct 17, 2023	5.570	5.720	5.550	5.560	181,777	+0.04(+0.72%)
Oct 16, 2023	5.440	5.640	5.380	5.520	225,168	+0.07(+1.28%)
Oct 13, 2023	5.960	6.010	5.440	5.450	281,904	-0.51(-8.56%)
Oct 12, 2023	6.100	6.110	5.880	5.960	204,334	-0.16(-2.61%)
Oct 11, 2023	6.420	6.450	6.090	6.120	251,749	-0.41(-6.28%)
Oct 10, 2023	6.240	6.570	6.181	6.530	410,033	+0.25(+3.98%)
Oct 09, 2023	5.780	6.280	5.751	6.280	152,863	+0.43(+7.35%)
Oct 06, 2023	5.600	5.930	5.600	5.850	156,645	+0.16(+2.81%)
Oct 05, 2023	5.570	5.750	5.360	5.690	213,059	+0.01(+0.18%)
Oct 04, 2023	5.620	5.692	5.430	5.680	228,314	+0.07(+1.25%)
Oct 03, 2023	6.090	6.090	5.410	5.610	686,995	-0.79(-12.34%)
Oct 02, 2023	6.500	6.530	6.151	6.400	263,922	-0.09(-1.39%)
Sep 29, 2023	6.510	6.570	6.400	6.490	333,996	+0.18(+2.85%)
Sep 28, 2023	6.090	6.380	5.870	6.310	302,382	+0.24(+3.95%)
Sep 27, 2023	6.320	6.396	6.020	6.070	279,794	-0.19(-3.04%)
Sep 26, 2023	6.100	6.650	6.090	6.260	530,249	+0.16(+2.62%)
Sep 25, 2023	5.900	6.130	6.040	6.100	200,299	+0.13(+2.18%)
Sep 22, 2023	6.100	6.220	5.970	5.970	405,557	-0.15(-2.45%)
Sep 21, 2023	6.000	6.260	5.855	6.120	560,257	+0.01(+0.16%)
Sep 20, 2023	7.190	7.350	6.050	6.110	1,791,017	-1.19(-16.30%)
Sep 19, 2023	6.800	7.350	6.700	7.300	3,263,468	+0.22(+3.11%)
Sep 18, 2023	6.370	7.090	6.360	7.080	3,003,690	+0.58(+8.92%)
Sep 15, 2023	6.010	6.520	5.791	6.500	4,591,143	+0.40(+6.56%)
Sep 14, 2023	5.680	6.100	5.670	6.100	3,266,760	+0.40(+7.02%)
Sep 13, 2023	5.510	5.710	5.410	5.700	1,893,092	+0.12(+2.15%)
Sep 12, 2023	5.540	5.720	5.490	5.580	594,784	+0.02(+0.36%)
Sep 11, 2023	5.310	5.639	5.290	5.560	814,469	+0.26(+4.91%)
Sep 08, 2023	4.960	5.350	4.945	5.300	1,055,220	+0.35(+7.07%)
Sep 07, 2023	4.800	5.040	4.790	4.950	594,249	+0.05(+1.02%)
Sep 06, 2023	4.940	5.070	4.790	4.900	623,632	-0.05(-1.01%)
Sep 05, 2023	4.430	5.040	4.430	4.950	1,777,408	+0.55(+12.50%)
Sep 01, 2023	4.440	4.470	4.310	4.400	81,632	+0.00(+0.00%)
Aug 31, 2023	4.420	4.455	4.365	4.400	95,008	-0.01(-0.23%)
Aug 30, 2023	4.360	4.460	4.360	4.410	87,498	+0.02(+0.46%)
Aug 29, 2023	4.460	4.500	4.310	4.390	108,547	-0.04(-0.90%)
Aug 28, 2023	4.460	4.590	4.420	4.430	172,970	-0.01(-0.23%)
Aug 25, 2023	4.130	4.470	4.120	4.440	316,597	+0.35(+8.56%)
Aug 24, 2023	4.030	4.180	3.940	4.090	308,330	+0.04(+0.99%)
Aug 23, 2023	3.970	4.050	3.960	4.050	170,496	+0.08(+2.02%)
Aug 22, 2023	4.020	4.100	3.900	3.970	284,207	-0.04(-1.00%)
Aug 21, 2023	3.970	4.020	3.890	4.010	146,612	+0.01(+0.25%)
Aug 18, 2023	3.950	4.040	3.900	4.000	249,326	+0.03(+0.76%)
Aug 17, 2023	4.140	4.170	3.929	3.970	393,424	-0.19(-4.57%)
Aug 16, 2023	4.340	4.550	4.160	4.160	450,690	-0.09(-2.12%)
Aug 15, 2023	3.770	4.380	3.650	4.250	1,007,700	-0.30(-6.59%)
Aug 14, 2023	4.640	4.640	4.320	4.550	1,146,893	-0.16(-3.40%)
Aug 11, 2023	4.720	4.740	4.650	4.710	180,071	-0.03(-0.63%)
Aug 10, 2023	4.710	4.760	4.640	4.740	203,734	+0.01(+0.21%)
Aug 09, 2023	4.690	4.780	4.620	4.730	169,770	+0.03(+0.64%)
Aug 08, 2023	4.650	4.735	4.580	4.700	248,774	-0.04(-0.84%)
Aug 07, 2023	4.860	4.900	4.620	4.740	320,985	-0.07(-1.46%)
Aug 04, 2023	4.790	4.920	4.750	4.810	248,580	+0.02(+0.42%)
Aug 03, 2023	4.760	4.895	4.730	4.790	273,714	-0.01(-0.21%)
Aug 02, 2023	4.850	4.920	4.770	4.800	215,204	-0.12(-2.44%)
Aug 01, 2023	4.970	4.980	4.810	4.920	225,678	-0.04(-0.81%)
Jul 31, 2023	4.850	5.180	4.800	4.960	539,092	+0.12(+2.48%)
Jul 28, 2023	4.840	4.870	4.770	4.840	89,989	+0.07(+1.47%)
Jul 27, 2023	4.820	4.870	4.760	4.770	133,711	-0.09(-1.85%)
Jul 26, 2023	4.810	4.860	4.790	4.860	86,733	+0.08(+1.67%)
Jul 25, 2023	4.840	4.860	4.780	4.780	140,151	-0.08(-1.65%)
Jul 24, 2023	4.870	4.901	4.800	4.860	115,157	+0.03(+0.62%)
Jul 21, 2023	4.950	4.950	4.795	4.830	162,781	-0.10(-2.03%)
Jul 20, 2023	5.000	5.005	4.820	4.930	202,482	-0.06(-1.20%)
Jul 19, 2023	4.890	4.990	4.850	4.990	321,770	+0.14(+2.89%)
Jul 18, 2023	4.910	4.950	4.840	4.850	218,301	-0.06(-1.22%)
Jul 17, 2023	4.920	4.950	4.860	4.910	122,338	-0.04(-0.81%)
Jul 14, 2023	4.940	4.950	4.840	4.950	167,740	+0.02(+0.41%)
Jul 13, 2023	4.940	4.970	4.900	4.930	261,064	+0.01(+0.20%)
Jul 12, 2023	5.000	5.000	4.830	4.920	385,806	+0.02(+0.41%)
Jul 11, 2023	4.850	4.950	4.820	4.900	251,949	+0.07(+1.45%)
Jul 10, 2023	4.870	4.870	4.710	4.830	290,663	-0.04(-0.82%)
Jul 07, 2023	4.830	4.911	4.790	4.870	209,780	+0.03(+0.62%)
Jul 06, 2023	4.820	4.900	4.720	4.840	179,571	-0.06(-1.22%)
Jul 05, 2023	4.840	4.920	4.740	4.900	258,769	+0.06(+1.24%)
Jul 03, 2023	4.880	4.930	4.820	4.840	97,723	-0.04(-0.82%)
Jun 30, 2023	4.960	4.960	4.820	4.880	156,413	-0.05(-1.01%)
Jun 29, 2023	4.910	4.950	4.850	4.930	137,133	+0.00(+0.00%)
Jun 28, 2023	4.830	4.930	4.760	4.930	168,253	+0.09(+1.86%)
Jun 27, 2023	4.860	4.940	4.791	4.840	263,166	-0.01(-0.21%)
Jun 26, 2023	4.880	4.975	4.785	4.850	295,988	-0.02(-0.41%)
Jun 23, 2023	4.950	5.000	4.780	4.870	657,936	-0.25(-4.88%)
Jun 22, 2023	5.090	5.170	5.020	5.120	229,528	-0.01(-0.19%)
Jun 21, 2023	5.160	5.250	5.020	5.130	378,536	+0.02(+0.39%)
Jun 20, 2023	4.940	5.200	4.940	5.110	620,241	+0.20(+4.07%)
Jun 16, 2023	4.940	4.980	4.790	4.910	699,509	+0.02(+0.41%)
Jun 15, 2023	4.920	5.020	4.860	4.890	545,459	-1.41(-22.38%)
May 08, 2023	5.940	6.500	5.850	6.300	519,985	+0.37(+6.24%)
May 05, 2023	6.000	6.010	5.830	5.930	283,628	+0.03(+0.51%)
May 04, 2023	5.950	6.000	5.680	5.900	420,945	-0.12(-1.99%)
May 03, 2023	5.970	6.130	5.970	6.020	259,836	+0.04(+0.67%)
May 02, 2023	6.500	6.550	5.910	5.980	598,113	-0.54(-8.28%)
May 01, 2023	6.400	6.610	6.230	6.520	536,160	+0.09(+1.40%)
Apr 28, 2023	6.370	6.639	6.100	6.430	654,137	-0.11(-1.68%)
Apr 27, 2023	6.300	6.580	6.200	6.540	886,960	+0.24(+3.81%)
Apr 26, 2023	6.000	6.570	5.950	6.300	1,181,628	-0.02(-0.32%)
Apr 25, 2023	6.370	6.615	6.150	6.320	2,280,896	-0.31(-4.68%)
Apr 24, 2023	7.880	8.180	6.500	6.630	26,724,700	+1.57(+31.03%)
Apr 21, 2023	5.490	5.490	4.980	5.060	466,333	-0.39(-7.16%)
Apr 20, 2023	6.230	6.310	5.420	5.450	918,170	-0.89(-14.04%)
Apr 19, 2023	6.230	6.520	6.213	6.340	130,246	-0.07(-1.09%)
Apr 18, 2023	6.330	6.590	6.150	6.410	266,559	+0.13(+2.07%)
Apr 17, 2023	6.340	6.690	6.205	6.280	431,911	-0.04(-0.63%)
Apr 14, 2023	6.130	6.935	6.021	6.320	757,746	+0.05(+0.80%)
Apr 13, 2023	6.140	6.450	5.940	6.270	232,003	+0.02(+0.32%)
Apr 12, 2023	6.210	6.250	5.870	6.250	171,410	+0.02(+0.32%)
Apr 11, 2023	7.010	7.293	5.800	6.230	1,536,006	-0.27(-4.15%)
Apr 10, 2023	6.430	6.620	6.075	6.500	326,314	+0.29(+4.67%)
Apr 06, 2023	5.680	6.428	5.652	6.210	559,962	+0.47(+8.19%)
Apr 05, 2023	6.240	6.510	5.539	5.740	619,698	-0.30(-4.97%)
Apr 04, 2023	5.930	7.190	5.900	6.040	3,074,320	+0.10(+1.68%)
Apr 03, 2023	5.090	6.070	5.040	5.940	1,048,455	+0.85(+16.70%)
Mar 31, 2023	5.100	5.200	4.910	5.090	262,860	-0.01(-0.20%)
Mar 30, 2023	4.860	5.100	4.640	5.100	285,962	+0.23(+4.72%)
Mar 29, 2023	4.500	4.950	4.480	4.870	525,747	+0.41(+9.19%)
Mar 28, 2023	4.500	4.570	4.240	4.460	494,497	+0.26(+6.19%)
Mar 27, 2023	3.890	4.452	3.820	4.200	356,795	+0.19(+4.74%)
Mar 24, 2023	3.840	4.105	3.620	4.010	466,657	-0.02(-0.50%)
Mar 23, 2023	4.000	4.220	3.951	4.030	232,921	+0.08(+2.03%)
Mar 22, 2023	3.780	4.190	3.620	3.950	611,891	+0.26(+7.05%)
Mar 21, 2023	3.770	4.130	3.510	3.690	1,531,539	+0.13(+3.65%)
Mar 20, 2023	4.410	4.480	3.420	3.560	672,586	-0.91(-20.36%)
Mar 17, 2023	4.800	4.980	4.400	4.470	325,585	-0.43(-8.78%)
Mar 16, 2023	4.840	5.070	4.700	4.900	380,592	+0.00(+0.00%)
Mar 15, 2023	4.890	5.200	4.770	4.900	177,122	-0.13(-2.58%)
Mar 14, 2023	4.850	5.065	4.600	5.030	302,638	-0.18(-3.45%)
Mar 13, 2023	4.840	5.500	4.840	5.210	259,363	+0.24(+4.83%)
Mar 10, 2023	4.990	5.140	4.780	4.970	130,538	-0.17(-3.31%)
Mar 09, 2023	5.330	5.550	5.020	5.140	184,821	-0.30(-5.51%)
Mar 08, 2023	5.810	5.960	5.151	5.440	205,367	-0.42(-7.17%)
Mar 07, 2023	5.950	6.090	5.830	5.860	57,695	-0.11(-1.84%)
Mar 06, 2023	5.900	6.070	5.810	5.970	84,077	+0.03(+0.51%)
Mar 03, 2023	6.030	6.200	5.930	5.940	106,051	-0.20(-3.26%)
Mar 02, 2023	6.240	6.240	5.990	6.140	98,224	-0.08(-1.29%)
Mar 01, 2023	6.410	6.540	6.190	6.220	65,526	-0.20(-3.12%)
Feb 28, 2023	6.250	6.530	6.113	6.420	112,302	-0.09(-1.38%)
Feb 27, 2023	6.540	6.590	6.320	6.510	90,265	+0.04(+0.62%)
Feb 24, 2023	6.550	6.550	6.387	6.470	56,071	-0.22(-3.29%)
Feb 23, 2023	6.780	6.942	6.401	6.690	264,347	-0.05(-0.74%)
Feb 22, 2023	6.180	7.080	6.170	6.740	388,604	+0.44(+6.98%)
Feb 21, 2023	6.290	6.620	6.120	6.300	158,769	-0.12(-1.87%)
Feb 17, 2023	6.360	6.520	6.220	6.420	70,406	-0.11(-1.68%)
Feb 16, 2023	6.310	6.630	6.100	6.530	127,223	+0.23(+3.65%)
Feb 15, 2023	6.020	6.510	5.950	6.300	145,991	+0.19(+3.11%)
Feb 14, 2023	6.400	6.630	6.090	6.110	296,256	-0.21(-3.32%)
Feb 13, 2023	6.450	6.863	6.260	6.320	178,388	+0.01(+0.16%)
Feb 10, 2023	6.500	6.700	6.230	6.310	161,495	-0.35(-5.26%)
Feb 09, 2023	6.490	6.950	6.400	6.660	233,326	+0.31(+4.88%)
Feb 08, 2023	6.170	6.800	6.160	6.350	213,816	-0.12(-1.85%)
Feb 07, 2023	7.000	8.220	6.054	6.470	2,038,435	-0.46(-6.64%)
Feb 06, 2023	6.790	6.986	6.510	6.930	276,344	-0.10(-1.42%)
Feb 03, 2023	6.170	7.140	6.050	7.030	797,356	+0.86(+13.94%)
Feb 02, 2023	6.590	6.610	5.880	6.170	210,956	-0.18(-2.83%)
Feb 01, 2023	6.290	6.583	5.902	6.350	341,280	-0.01(-0.16%)
Jan 31, 2023	5.380	7.240	5.380	6.360	1,498,954	+0.92(+16.91%)
Jan 30, 2023	5.500	5.660	5.310	5.440	54,618	-0.13(-2.33%)
Jan 27, 2023	5.390	5.640	5.390	5.570	72,851	+0.09(+1.64%)
Jan 26, 2023	5.640	5.640	5.320	5.480	92,327	-0.11(-1.97%)
Jan 25, 2023	5.490	5.700	5.350	5.590	112,791	+0.10(+1.82%)
Jan 24, 2023	5.460	5.750	5.410	5.490	142,505	-0.10(-1.79%)
Jan 23, 2023	5.250	5.690	5.160	5.590	260,928	+0.25(+4.68%)
Jan 20, 2023	5.100	5.350	5.100	5.340	98,349	+0.13(+2.50%)
Jan 19, 2023	5.200	5.480	5.110	5.210	135,399	-0.09(-1.70%)
Jan 18, 2023	5.450	5.810	5.280	5.300	217,251	-0.16(-2.93%)
Jan 17, 2023	5.250	5.580	5.207	5.460	88,150	+0.09(+1.68%)
Jan 13, 2023	5.180	5.710	5.170	5.370	132,278	+0.03(+0.56%)
Jan 12, 2023	5.080	5.480	4.950	5.340	101,536	+0.24(+4.71%)
Jan 11, 2023	4.990	5.190	4.980	5.100	80,716	+0.05(+0.99%)
Jan 10, 2023	5.100	5.150	4.940	5.050	101,443	-0.16(-3.07%)
Jan 09, 2023	4.960	5.338	4.940	5.210	84,649	+0.20(+3.99%)
Jan 06, 2023	5.060	5.205	4.900	5.010	92,584	-0.09(-1.76%)
Jan 05, 2023	5.290	5.300	4.990	5.100	115,209	-0.31(-5.73%)
Jan 04, 2023	5.530	5.540	5.200	5.410	155,623	-0.28(-4.92%)
Jan 03, 2023	5.610	5.800	5.320	5.690	112,087	+0.14(+2.52%)
Dec 30, 2022	5.330	5.580	5.190	5.550	87,638	+0.16(+2.97%)
Dec 29, 2022	5.130	5.510	5.010	5.390	154,469	+0.18(+3.45%)
Dec 28, 2022	5.050	5.210	4.930	5.210	144,134	+0.15(+2.96%)
Dec 27, 2022	5.070	5.150	4.840	5.060	106,741	+0.06(+1.20%)
Dec 23, 2022	4.990	5.020	4.810	5.000	83,358	-0.01(-0.20%)
Dec 22, 2022	5.160	5.220	4.980	5.010	172,283	-0.05(-0.99%)
Dec 21, 2022	5.060	5.250	4.890	5.060	223,077	+0.05(+1.00%)
Dec 20, 2022	5.190	5.190	4.930	5.010	111,297	-0.19(-3.65%)
Dec 19, 2022	5.030	5.230	4.960	5.200	104,383	+0.17(+3.38%)
Dec 16, 2022	5.050	5.210	4.995	5.030	131,313	-0.21(-4.01%)
Dec 15, 2022	5.100	5.240	5.000	5.240	149,352	+0.17(+3.35%)
Dec 14, 2022	5.110	5.142	4.990	5.070	76,401	-0.04(-0.78%)
Dec 13, 2022	5.360	5.360	5.060	5.110	127,860	-0.08(-1.54%)
Dec 12, 2022	5.260	5.260	5.000	5.190	132,499	-0.08(-1.52%)
Dec 09, 2022	5.120	5.530	4.980	5.270	127,551	+0.19(+3.74%)
Dec 08, 2022	5.110	5.270	5.070	5.080	93,120	-0.04(-0.78%)
Dec 07, 2022	5.280	5.397	5.100	5.120	318,081	-0.19(-3.58%)
Dec 06, 2022	5.470	5.650	5.260	5.310	145,972	-0.29(-5.18%)
Dec 05, 2022	5.790	5.790	5.452	5.600	172,086	-0.10(-1.75%)
Dec 02, 2022	5.730	5.776	5.620	5.700	103,975	-0.15(-2.56%)
Dec 01, 2022	5.900	5.980	5.535	5.850	240,273	-0.02(-0.34%)
Nov 30, 2022	6.130	6.160	5.650	5.870	283,110	-0.15(-2.49%)
Nov 29, 2022	6.050	6.250	5.750	6.020	399,702	-0.04(-0.66%)
Nov 28, 2022	5.830	6.428	5.820	6.060	351,133	+0.14(+2.36%)
Nov 25, 2022	5.960	6.080	5.730	5.920	116,754	-0.14(-2.31%)
Nov 23, 2022	6.230	6.430	5.880	6.060	525,149	+0.31(+5.39%)
Nov 22, 2022	5.460	5.859	5.310	5.750	314,568	+0.33(+6.09%)
Nov 21, 2022	5.600	5.670	5.332	5.420	163,582	-0.15(-2.69%)
Nov 18, 2022	5.730	5.730	5.371	5.570	265,436	+0.10(+1.83%)
Nov 17, 2022	5.610	5.720	5.430	5.470	307,546	-0.27(-4.70%)
Nov 16, 2022	5.910	6.010	5.577	5.740	463,301	-0.12(-2.05%)
Nov 15, 2022	6.550	6.650	5.370	5.860	1,496,791	-1.11(-15.93%)
Nov 14, 2022	5.350	7.705	5.173	6.970	5,166,140	+1.66(+31.26%)
Nov 11, 2022	5.250	5.390	5.060	5.310	241,819	+0.01(+0.19%)
Nov 10, 2022	5.710	5.797	5.300	5.300	361,465	-0.19(-3.46%)
Nov 09, 2022	5.270	5.610	5.120	5.490	242,972	+0.14(+2.62%)
Nov 08, 2022	5.610	5.610	5.120	5.350	339,406	-0.20(-3.60%)
Nov 07, 2022	6.120	6.190	5.460	5.550	342,777	-0.54(-8.87%)
Nov 04, 2022	6.340	6.450	5.860	6.090	351,790	-0.14(-2.25%)
Nov 03, 2022	5.980	6.300	5.760	6.230	331,565	+0.18(+2.98%)
Nov 02, 2022	5.950	6.880	5.920	6.050	1,506,677	+0.05(+0.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: GETY )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

(NY: GETY )

Historical Prices

Sections

Services