LSE - Delayed Quote
GBp
Greatland Resources Limited (GGP.L)
494.60
-29.90
(-5.70%)
At close: October 30 at 4:35:18 PM GMT
Currency in GBp
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
524.00 | 524.00 | 490.80 | 494.60 | 494.60 | 2,147,678 |
|
Oct 29, 2026
|
529.00 | 529.80 | 521.00 | 524.50 | 524.50 | 1,056,187 |
|
Oct 28, 2026
|
520.00 | 535.95 | 520.00 | 528.00 | 528.00 | 1,978,078 |
|
Oct 27, 2026
|
482.00 | 517.00 | 482.00 | 514.50 | 514.50 | 1,797,318 |
|
Oct 26, 2026
|
485.00 | 503.00 | 477.00 | 494.40 | 494.40 | 3,045,012 |
|
Oct 23, 2026
|
466.60 | 473.00 | 447.80 | 454.80 | 454.80 | 3,430,268 |
|
Oct 22, 2026
|
500.00 | 500.00 | 474.00 | 474.80 | 474.80 | 2,452,923 |
|
Oct 21, 2026
|
485.00 | 508.50 | 485.00 | 499.40 | 499.40 | 1,405,262 |
|
Oct 20, 2026
|
515.00 | 515.00 | 489.66 | 502.00 | 502.00 | 2,032,421 |
|
Oct 19, 2026
|
520.00 | 520.00 | 507.00 | 507.00 | 507.00 | 966,937 |
|
Oct 16, 2026
|
507.50 | 525.50 | 507.00 | 520.50 | 520.50 | 1,509,772 |
|
Oct 15, 2026
|
500.00 | 510.00 | 492.78 | 507.50 | 507.50 | 2,166,034 |
|
Oct 14, 2026
|
506.00 | 526.50 | 502.50 | 504.50 | 504.50 | 1,929,840 |
|
Oct 13, 2026
|
525.00 | 537.50 | 517.00 | 517.00 | 517.00 | 1,156,095 |
|
Oct 12, 2026
|
548.00 | 548.00 | 526.45 | 530.00 | 530.00 | 895,708 |
|
Oct 9, 2026
|
539.00 | 547.50 | 525.50 | 538.50 | 538.50 | 1,662,052 |
|
Oct 8, 2026
|
522.00 | 528.00 | 509.50 | 528.00 | 528.00 | 1,615,789 |
|
Oct 7, 2026
|
538.00 | 538.00 | 516.00 | 528.00 | 528.00 | 1,856,388 |
|
Oct 6, 2026
|
530.00 | 544.50 | 530.00 | 544.50 | 544.50 | 1,416,359 |
|
Oct 5, 2026
|
544.00 | 544.00 | 529.50 | 533.50 | 533.50 | 1,037,716 |
|
Oct 2, 2026
|
540.00 | 550.00 | 532.00 | 539.50 | 539.50 | 1,746,474 |
|
Oct 1, 2026
|
536.00 | 549.50 | 526.50 | 532.00 | 532.00 | 2,215,990 |
|
Sep 30, 2026
|
569.00 | 569.50 | 543.00 | 543.00 | 543.00 | 1,226,543 |
|
Sep 29, 2026
|
552.50 | 559.62 | 546.00 | 553.50 | 553.50 | 1,735,063 |
|
Sep 28, 2026
|
551.00 | 565.00 | 538.68 | 539.50 | 539.50 | 2,057,539 |
|
Sep 25, 2026
|
583.50 | 594.00 | 566.50 | 572.50 | 572.50 | 1,526,055 |
|
Sep 24, 2026
|
578.00 | 582.00 | 567.50 | 569.50 | 569.50 | 1,291,233 |
|
Sep 23, 2026
|
592.00 | 599.00 | 578.50 | 582.00 | 582.00 | 1,984,816 |
|
Sep 22, 2026
|
572.00 | 581.00 | 559.00 | 576.50 | 576.50 | 1,888,106 |
|
Sep 21, 2026
|
592.00 | 592.00 | 572.55 | 575.00 | 575.00 | 1,259,742 |
|
Sep 18, 2026
|
571.50 | 593.96 | 571.50 | 578.00 | 578.00 | 1,440,012 |
|
Sep 17, 2026
|
555.00 | 574.53 | 548.00 | 573.50 | 573.50 | 2,433,640 |
|
Sep 16, 2026
|
560.00 | 579.00 | 560.00 | 565.00 | 565.00 | 1,709,663 |
|
Sep 15, 2026
|
546.00 | 563.00 | 545.50 | 554.00 | 554.00 | 1,563,261 |
|
Sep 14, 2026
|
566.00 | 578.00 | 554.13 | 563.00 | 563.00 | 2,034,430 |
|
Sep 11, 2026
|
581.00 | 591.48 | 565.50 | 582.00 | 582.00 | 2,492,892 |
|
Sep 10, 2026
|
603.50 | 604.50 | 577.50 | 581.50 | 581.50 | 2,265,560 |
|
Sep 9, 2026
|
623.50 | 628.00 | 608.00 | 609.50 | 609.50 | 1,406,600 |
|
Sep 8, 2026
|
618.50 | 621.00 | 605.00 | 610.00 | 610.00 | 1,572,163 |
|
Sep 7, 2026
|
617.50 | 623.00 | 609.50 | 621.00 | 621.00 | 1,038,783 |
|
Sep 4, 2026
|
611.00 | 626.50 | 606.68 | 620.00 | 620.00 | 2,987,815 |
|
Sep 3, 2026
|
610.00 | 633.50 | 610.00 | 629.00 | 629.00 | 2,405,127 |
|
Sep 2, 2026
|
588.00 | 612.11 | 575.50 | 600.00 | 600.00 | 3,100,467 |
|
Sep 1, 2026
|
631.50 | 631.50 | 591.21 | 601.00 | 601.00 | 5,086,084 |
|
Aug 28, 2026
|
683.00 | 687.00 | 653.72 | 669.00 | 669.00 | 3,314,771 |
|
Aug 27, 2026
|
676.50 | 701.56 | 676.50 | 695.00 | 695.00 | 2,175,947 |
|
Aug 26, 2026
|
714.00 | 715.00 | 700.00 | 706.00 | 706.00 | 1,559,763 |
|
Aug 25, 2026
|
718.00 | 718.00 | 701.00 | 714.00 | 714.00 | 1,480,559 |
|
Aug 24, 2026
|
725.00 | 725.00 | 711.36 | 718.00 | 718.00 | 1,285,559 |
|
Aug 21, 2026
|
706.50 | 720.00 | 699.50 | 714.50 | 714.50 | 2,307,594 |
|
Aug 20, 2026
|
686.00 | 707.00 | 671.80 | 700.00 | 700.00 | 3,602,087 |
|
Aug 19, 2026
|
639.00 | 675.50 | 627.00 | 674.00 | 674.00 | 2,392,618 |
|
Aug 18, 2026
|
658.00 | 658.00 | 636.00 | 639.50 | 639.50 | 1,692,490 |
|
Aug 17, 2026
|
650.00 | 668.50 | 650.00 | 665.50 | 665.50 | 1,430,840 |
|
Aug 14, 2026
|
632.00 | 654.50 | 624.87 | 643.50 | 643.50 | 1,570,965 |
|
Aug 13, 2026
|
647.00 | 653.50 | 633.24 | 643.50 | 643.50 | 1,427,354 |
|
Aug 12, 2026
|
647.00 | 666.11 | 647.00 | 662.50 | 662.50 | 1,690,039 |
|
Aug 11, 2026
|
647.00 | 655.00 | 641.00 | 647.50 | 647.50 | 1,686,049 |
|
Aug 10, 2026
|
653.00 | 655.50 | 639.00 | 645.00 | 645.00 | 2,008,982 |
|
Aug 7, 2026
|
615.00 | 647.50 | 610.00 | 641.00 | 641.00 | 2,626,338 |
|
Aug 6, 2026
|
598.00 | 604.50 | 586.50 | 602.50 | 602.50 | 2,112,501 |
|
Aug 5, 2026
|
576.00 | 596.85 | 575.50 | 593.50 | 593.50 | 2,246,803 |
|
Aug 4, 2026
|
532.00 | 553.38 | 532.00 | 547.50 | 547.50 | 1,300,809 |
|
Aug 3, 2026
|
518.50 | 540.50 | 515.50 | 520.50 | 520.50 | 761,781 |
|
Jul 31, 2026
|
520.50 | 533.50 | 511.50 | 516.00 | 516.00 | 1,195,676 |
|
Jul 30, 2026
|
513.00 | 541.50 | 508.50 | 537.00 | 537.00 | 2,025,157 |
|
Jul 29, 2026
|
530.50 | 545.00 | 510.00 | 517.50 | 517.50 | 2,277,571 |
|
Jul 28, 2026
|
560.00 | 560.00 | 534.00 | 544.00 | 544.00 | 1,259,741 |
|
Jul 27, 2026
|
550.00 | 560.91 | 542.47 | 544.50 | 544.50 | 827,372 |
|
Jul 24, 2026
|
524.00 | 544.00 | 524.00 | 544.00 | 544.00 | 1,511,469 |
|
Jul 23, 2026
|
564.50 | 565.00 | 541.00 | 543.00 | 543.00 | 1,602,434 |
|
Jul 22, 2026
|
546.00 | 567.00 | 546.00 | 567.00 | 567.00 | 1,948,744 |
|
Jul 21, 2026
|
540.00 | 543.00 | 530.26 | 543.00 | 543.00 | 963,639 |
|
Jul 20, 2026
|
525.00 | 531.50 | 515.00 | 529.50 | 529.50 | 1,092,493 |
|
Jul 17, 2026
|
520.00 | 525.50 | 505.50 | 516.00 | 516.00 | 2,331,576 |
|
Jul 16, 2026
|
549.50 | 551.13 | 534.00 | 540.50 | 540.50 | 1,744,928 |
|
Jul 15, 2026
|
555.00 | 560.50 | 546.00 | 553.50 | 553.50 | 1,195,909 |
|
Jul 14, 2026
|
560.00 | 569.50 | 545.91 | 568.50 | 568.50 | 1,694,466 |
|
Jul 13, 2026
|
558.00 | 559.00 | 547.49 | 553.00 | 553.00 | 1,038,416 |
|
Jul 10, 2026
|
590.00 | 590.00 | 560.50 | 567.00 | 567.00 | 1,018,373 |
|
Jul 9, 2026
|
570.00 | 575.00 | 561.38 | 570.50 | 570.50 | 1,044,248 |
|
Jul 8, 2026
|
570.50 | 573.50 | 544.50 | 546.50 | 546.50 | 3,193,353 |
|
Jul 7, 2026
|
591.00 | 596.00 | 581.95 | 587.50 | 587.50 | 2,102,335 |
|
Jul 6, 2026
|
608.00 | 616.97 | 600.50 | 612.50 | 612.50 | 1,286,001 |
|
Jul 3, 2026
|
615.00 | 623.00 | 600.00 | 606.00 | 606.00 | 1,490,271 |
|
Jul 2, 2026
|
585.00 | 610.00 | 585.00 | 600.50 | 600.50 | 4,101,263 |
|
Jul 1, 2026
|
570.00 | 606.50 | 561.53 | 599.50 | 599.50 | 4,745,646 |
|
Jun 30, 2026
|
607.00 | 621.00 | 601.43 | 609.50 | 609.50 | 3,030,685 |
|
Jun 29, 2026
|
640.00 | 643.50 | 623.00 | 633.00 | 633.00 | 1,930,381 |
|
Jun 26, 2026
|
632.00 | 722.46 | 627.00 | 644.00 | 644.00 | 1,776,268 |
|
Jun 25, 2026
|
626.00 | 635.50 | 620.00 | 633.00 | 633.00 | 3,110,133 |
|
Jun 24, 2026
|
675.00 | 677.50 | 643.00 | 650.00 | 650.00 | 2,553,317 |
|
Jun 23, 2026
|
692.50 | 702.31 | 685.92 | 696.00 | 696.00 | 1,666,121 |
|
Jun 22, 2026
|
722.50 | 730.50 | 715.23 | 717.00 | 717.00 | 1,281,316 |
|
Jun 19, 2026
|
728.00 | 729.50 | 708.89 | 719.00 | 719.00 | 1,970,749 |
|
Jun 18, 2026
|
747.00 | 751.50 | 734.45 | 740.00 | 740.00 | 1,732,115 |
|
Jun 17, 2026
|
750.50 | 763.50 | 747.48 | 760.50 | 760.50 | 3,827,862 |
|
Jun 16, 2026
|
735.00 | 751.00 | 733.03 | 745.00 | 745.00 | 2,685,085 |
|
Jun 15, 2026
|
715.50 | 735.50 | 710.21 | 735.50 | 735.50 | 3,306,970 |
|
Jun 12, 2026
|
642.00 | 656.06 | 635.50 | 656.00 | 656.00 | 3,566,027 |
|
Jun 11, 2026
|
605.00 | 616.82 | 595.10 | 603.50 | 603.50 | 2,510,857 |
|
Jun 10, 2026
|
617.00 | 619.95 | 598.98 | 603.00 | 603.00 | 4,432,323 |
|
Jun 9, 2026
|
662.00 | 663.00 | 636.00 | 636.00 | 636.00 | 1,722,008 |
|
Jun 8, 2026
|
660.00 | 671.50 | 644.31 | 667.50 | 667.50 | 2,788,195 |
|
Jun 5, 2026
|
695.00 | 750.91 | 670.00 | 670.00 | 670.00 | 3,487,890 |
|
Jun 4, 2026
|
708.00 | 721.50 | 700.50 | 717.50 | 717.50 | 1,906,826 |
|
Jun 3, 2026
|
723.00 | 728.00 | 716.51 | 720.50 | 720.50 | 2,327,293 |
|
Jun 2, 2026
|
728.00 | 733.00 | 709.50 | 720.00 | 720.00 | 1,747,106 |
|
Jun 1, 2026
|
733.00 | 735.00 | 709.91 | 724.50 | 724.50 | 2,398,330 |
|
May 29, 2026
|
727.00 | 743.50 | 722.63 | 733.00 | 733.00 | 2,918,786 |
|
May 28, 2026
|
685.50 | 705.75 | 670.50 | 703.50 | 703.50 | 1,819,996 |
|
May 27, 2026
|
717.50 | 722.50 | 695.50 | 701.00 | 701.00 | 1,692,537 |
|
May 26, 2026
|
715.00 | 728.84 | 710.00 | 715.50 | 715.50 | 2,308,694 |
|
May 22, 2026
|
687.50 | 695.00 | 667.00 | 675.00 | 675.00 | 1,418,937 |
|
May 21, 2026
|
680.00 | 688.50 | 672.00 | 673.50 | 673.50 | 1,535,339 |
|
May 20, 2026
|
662.50 | 684.50 | 653.89 | 676.50 | 676.50 | 3,961,221 |
|
May 19, 2026
|
700.00 | 705.50 | 676.85 | 687.00 | 687.00 | 2,871,068 |
|
May 18, 2026
|
728.00 | 732.50 | 704.00 | 710.50 | 710.50 | 2,121,021 |
|
May 15, 2026
|
750.00 | 794.23 | 729.00 | 737.00 | 737.00 | 4,204,786 |
|
May 14, 2026
|
789.00 | 789.00 | 772.00 | 776.50 | 776.50 | 1,694,954 |
|
May 13, 2026
|
800.00 | 800.00 | 777.38 | 784.50 | 784.50 | 2,535,054 |
|
May 12, 2026
|
790.00 | 794.50 | 774.50 | 776.50 | 776.50 | 2,809,393 |
|
May 11, 2026
|
770.00 | 794.50 | 763.50 | 791.50 | 791.50 | 3,015,653 |
|
May 8, 2026
|
780.00 | 795.50 | 759.33 | 778.00 | 778.00 | 3,418,986 |
|
May 7, 2026
|
783.00 | 798.50 | 778.50 | 794.50 | 794.50 | 4,646,654 |
|
May 6, 2026
|
740.00 | 774.92 | 740.00 | 768.50 | 768.50 | 4,025,608 |
|
May 5, 2026
|
725.00 | 728.50 | 700.00 | 725.00 | 725.00 | 1,767,564 |
|
May 1, 2026
|
705.00 | 726.50 | 696.50 | 721.00 | 721.00 | 2,827,909 |
|
Apr 30, 2026
|
710.50 | 733.42 | 703.50 | 723.50 | 723.50 | 2,640,219 |
|
Apr 29, 2026
|
744.00 | 749.50 | 711.50 | 720.50 | 720.50 | 2,659,560 |
|
Apr 28, 2026
|
746.50 | 748.50 | 719.50 | 722.50 | 722.50 | 3,148,028 |
|
Apr 27, 2026
|
740.00 | 758.50 | 730.00 | 736.00 | 736.00 | 1,634,803 |
|
Apr 24, 2026
|
722.50 | 760.85 | 721.00 | 740.00 | 740.00 | 3,145,757 |
|
Apr 23, 2026
|
745.00 | 769.50 | 739.00 | 759.00 | 759.00 | 1,671,049 |
|
Apr 22, 2026
|
757.00 | 767.50 | 755.00 | 759.00 | 759.00 | 1,411,103 |
|
Apr 21, 2026
|
765.00 | 771.50 | 746.26 | 748.50 | 748.50 | 2,389,919 |
|
Apr 20, 2026
|
774.00 | 776.50 | 762.61 | 772.50 | 772.50 | 2,287,580 |
|
Apr 17, 2026
|
755.00 | 785.00 | 745.50 | 780.50 | 780.50 | 4,090,860 |
|
Apr 16, 2026
|
767.00 | 773.50 | 757.00 | 760.50 | 760.50 | 1,721,428 |
|
Apr 15, 2026
|
788.00 | 789.00 | 774.71 | 784.00 | 784.00 | 5,287,574 |
|
Apr 14, 2026
|
761.00 | 768.00 | 755.50 | 756.00 | 756.00 | 2,405,307 |
|
Apr 13, 2026
|
740.00 | 755.00 | 720.50 | 747.50 | 747.50 | 3,495,583 |
|
Apr 10, 2026
|
760.00 | 769.50 | 751.50 | 764.00 | 764.00 | 7,619,432 |
|
Apr 9, 2026
|
758.00 | 767.00 | 741.89 | 761.50 | 761.50 | 5,195,930 |
|
Apr 8, 2026
|
789.00 | 789.00 | 740.00 | 740.00 | 740.00 | 10,004,448 |
|
Apr 7, 2026
|
690.00 | 701.06 | 657.00 | 666.50 | 666.50 | 8,656,194 |
|
Apr 2, 2026
|
665.00 | 678.02 | 639.30 | 662.20 | 662.20 | 2,525,941 |
|
Apr 1, 2026
|
671.00 | 684.40 | 659.00 | 675.30 | 675.30 | 3,913,410 |
|
Mar 31, 2026
|
582.70 | 596.70 | 575.10 | 591.40 | 591.40 | 2,327,946 |
|
Mar 30, 2026
|
552.40 | 571.56 | 541.00 | 564.40 | 564.40 | 2,639,812 |
|
Mar 27, 2026
|
526.90 | 526.90 | 495.25 | 511.00 | 511.00 | 1,595,697 |
|
Mar 26, 2026
|
525.00 | 525.00 | 499.05 | 506.50 | 506.50 | 1,171,702 |
|
Mar 25, 2026
|
540.00 | 551.00 | 525.60 | 533.00 | 533.00 | 2,239,670 |
|
Mar 24, 2026
|
499.80 | 513.09 | 483.20 | 500.80 | 500.80 | 1,423,890 |
|
Mar 23, 2026
|
460.05 | 530.94 | 426.00 | 499.80 | 499.80 | 5,213,767 |
|
Mar 20, 2026
|
539.20 | 553.87 | 495.00 | 507.00 | 507.00 | 5,462,363 |
|
Mar 19, 2026
|
572.90 | 573.00 | 526.40 | 533.00 | 533.00 | 3,826,580 |
|
Mar 18, 2026
|
658.00 | 659.80 | 606.00 | 613.00 | 613.00 | 1,644,185 |
|
Mar 17, 2026
|
629.00 | 654.85 | 596.54 | 649.00 | 649.00 | 2,457,922 |
|
Mar 16, 2026
|
598.00 | 611.80 | 594.50 | 604.70 | 604.70 | 1,936,478 |
|
Mar 13, 2026
|
616.00 | 616.00 | 591.50 | 600.90 | 600.90 | 1,652,731 |
|
Mar 12, 2026
|
650.70 | 650.70 | 621.00 | 623.00 | 623.00 | 558,577 |
|
Mar 11, 2026
|
660.00 | 662.40 | 635.00 | 638.80 | 638.80 | 507,493 |
|
Mar 10, 2026
|
650.00 | 659.10 | 629.10 | 652.00 | 652.00 | 1,115,236 |
|
Mar 9, 2026
|
630.00 | 644.00 | 615.10 | 636.40 | 636.40 | 1,627,479 |
|
Mar 6, 2026
|
660.00 | 721.02 | 646.40 | 662.00 | 662.00 | 2,550,268 |
|
Mar 5, 2026
|
700.00 | 709.80 | 670.00 | 670.00 | 670.00 | 1,220,271 |
|
Mar 4, 2026
|
687.00 | 717.70 | 684.18 | 698.90 | 698.90 | 1,755,358 |
|
Mar 3, 2026
|
722.90 | 725.10 | 654.44 | 669.60 | 669.60 | 3,463,283 |
|
Mar 2, 2026
|
751.00 | 751.09 | 727.60 | 735.80 | 735.80 | 2,788,082 |
|
Feb 27, 2026
|
718.10 | 731.00 | 710.53 | 730.00 | 730.00 | 5,559,530 |
|
Feb 26, 2026
|
705.50 | 709.00 | 691.50 | 702.60 | 702.60 | 2,262,554 |
|
Feb 25, 2026
|
705.00 | 710.00 | 696.20 | 702.20 | 702.20 | 1,053,953 |
|
Feb 24, 2026
|
699.00 | 710.00 | 683.20 | 705.00 | 705.00 | 1,492,944 |
|
Feb 23, 2026
|
716.00 | 720.00 | 702.00 | 712.20 | 712.20 | 3,513,663 |
|
Feb 20, 2026
|
675.00 | 684.00 | 651.54 | 677.80 | 677.80 | 1,588,271 |
|
Feb 19, 2026
|
665.00 | 674.90 | 653.00 | 672.60 | 672.60 | 1,048,501 |
|
Feb 18, 2026
|
645.00 | 663.90 | 635.00 | 662.50 | 662.50 | 1,228,168 |
|
Feb 17, 2026
|
647.00 | 647.00 | 620.80 | 640.00 | 640.00 | 1,635,974 |
|
Feb 16, 2026
|
645.00 | 660.00 | 644.70 | 659.50 | 659.50 | 1,090,768 |
|
Feb 13, 2026
|
652.90 | 667.10 | 639.60 | 657.30 | 657.30 | 1,989,107 |
|
Feb 12, 2026
|
678.00 | 683.90 | 645.20 | 652.00 | 652.00 | 1,269,745 |
|
Feb 11, 2026
|
679.20 | 690.00 | 668.00 | 678.40 | 678.40 | 1,288,079 |
|
Feb 10, 2026
|
652.80 | 676.40 | 651.00 | 670.20 | 670.20 | 1,180,764 |
|
Feb 9, 2026
|
637.10 | 659.90 | 635.30 | 659.10 | 659.10 | 1,641,943 |
|
Feb 6, 2026
|
609.90 | 653.91 | 600.30 | 628.10 | 628.10 | 2,414,255 |
|
Feb 5, 2026
|
646.00 | 655.00 | 627.50 | 634.90 | 634.90 | 2,666,117 |
|
Feb 4, 2026
|
680.00 | 685.90 | 652.10 | 652.10 | 652.10 | 2,039,751 |
|
Feb 3, 2026
|
650.00 | 669.60 | 607.71 | 665.00 | 665.00 | 4,393,597 |
|
Feb 2, 2026
|
606.00 | 634.50 | 585.70 | 629.90 | 629.90 | 6,113,790 |
|
Jan 30, 2026
|
656.00 | 706.64 | 618.30 | 630.00 | 630.00 | 6,946,142 |
|
Jan 29, 2026
|
700.00 | 705.00 | 654.90 | 667.90 | 667.90 | 3,194,259 |
|
Jan 28, 2026
|
703.00 | 707.35 | 675.60 | 690.30 | 690.30 | 3,122,819 |
|
Jan 27, 2026
|
705.40 | 707.90 | 680.00 | 690.00 | 690.00 | 3,500,349 |
|
Jan 26, 2026
|
707.30 | 719.90 | 696.60 | 716.00 | 716.00 | 2,367,000 |
|
Jan 23, 2026
|
708.00 | 715.00 | 657.33 | 695.20 | 695.20 | 3,564,688 |
|
Jan 22, 2026
|
660.00 | 680.70 | 630.10 | 680.70 | 680.70 | 1,841,188 |
|
Jan 21, 2026
|
677.20 | 686.00 | 667.10 | 667.50 | 667.50 | 2,666,993 |
|
Jan 20, 2026
|
640.00 | 658.90 | 635.20 | 658.90 | 658.90 | 2,077,351 |
|
Jan 19, 2026
|
640.00 | 645.00 | 631.50 | 636.30 | 636.30 | 1,285,180 |
|
Jan 16, 2026
|
632.00 | 639.50 | 613.58 | 625.70 | 625.70 | 2,973,892 |
|
Jan 15, 2026
|
626.90 | 632.70 | 618.00 | 632.70 | 632.70 | 2,101,153 |
|
Jan 14, 2026
|
628.00 | 631.90 | 612.30 | 621.80 | 621.80 | 2,436,275 |
|
Jan 13, 2026
|
623.00 | 630.00 | 600.00 | 627.50 | 627.50 | 2,797,352 |
|
Jan 12, 2026
|
590.00 | 605.50 | 588.00 | 597.00 | 597.00 | 3,015,927 |
|
Jan 9, 2026
|
571.50 | 578.90 | 545.41 | 569.00 | 569.00 | 3,383,911 |
|
Jan 8, 2026
|
563.00 | 572.00 | 555.30 | 566.60 | 566.60 | 1,774,343 |
|
Jan 7, 2026
|
561.60 | 580.80 | 558.00 | 559.00 | 559.00 | 3,506,282 |
|
Jan 6, 2026
|
531.00 | 544.90 | 526.10 | 538.20 | 538.20 | 2,906,005 |
|
Jan 5, 2026
|
524.00 | 530.00 | 517.00 | 524.00 | 524.00 | 2,470,391 |
|
Jan 2, 2026
|
519.40 | 526.90 | 505.50 | 505.50 | 505.50 | 1,439,180 |
|
Dec 31, 2025
|
515.00 | 525.20 | 511.00 | 521.30 | 521.30 | 422,688 |
|
Dec 30, 2025
|
514.00 | 526.00 | 505.75 | 522.10 | 522.10 | 3,468,658 |
|
Dec 29, 2025
|
523.40 | 524.90 | 490.95 | 492.85 | 492.85 | 1,990,569 |
|
Dec 24, 2025
|
511.00 | 525.00 | 511.00 | 525.00 | 525.00 | 2,352,878 |
|
Dec 23, 2025
|
526.10 | 530.00 | 503.40 | 512.70 | 512.70 | 2,962,835 |
|
Dec 22, 2025
|
530.50 | 540.00 | 502.10 | 516.30 | 516.30 | 3,664,516 |
|
Dec 19, 2025
|
515.00 | 520.00 | 504.50 | 507.40 | 507.40 | 3,811,788 |
|
Dec 18, 2025
|
480.00 | 493.95 | 475.00 | 493.90 | 493.90 | 2,086,170 |
|
Dec 17, 2025
|
475.00 | 483.00 | 467.95 | 474.00 | 474.00 | 2,243,558 |
|
Dec 16, 2025
|
452.45 | 462.00 | 449.00 | 462.00 | 462.00 | 1,679,909 |
|
Dec 15, 2025
|
462.30 | 463.00 | 449.05 | 454.00 | 454.00 | 1,458,994 |
|
Dec 12, 2025
|
461.00 | 474.46 | 445.10 | 463.80 | 463.80 | 3,138,457 |
|
Dec 11, 2025
|
425.00 | 455.00 | 423.05 | 445.50 | 445.50 | 4,009,850 |
|
Dec 10, 2025
|
412.00 | 424.95 | 400.00 | 420.00 | 420.00 | 27,677,079 |
|
Dec 9, 2025
|
405.00 | 410.00 | 397.35 | 400.00 | 400.00 | 1,075,417 |
|
Dec 8, 2025
|
410.00 | 412.00 | 405.00 | 408.00 | 408.00 | 1,463,205 |
|
Dec 5, 2025
|
410.00 | 415.00 | 405.00 | 410.00 | 410.00 | 1,002,510 |
|
Dec 4, 2025
|
402.50 | 410.00 | 398.50 | 403.85 | 403.85 | 455,276 |
|
Dec 3, 2025
|
402.50 | 410.00 | 400.00 | 410.00 | 410.00 | 2,388,371 |
|
Dec 2, 2025
|
397.50 | 405.20 | 390.00 | 398.00 | 398.00 | 1,551,475 |
|
Dec 1, 2025
|
402.50 | 410.00 | 390.00 | 399.50 | 399.50 | 2,371,731 |
|
Nov 28, 2025
|
370.00 | 385.00 | 365.00 | 377.00 | 377.00 | 637,251 |
|
Nov 27, 2025
|
360.00 | 380.00 | 355.00 | 373.00 | 373.00 | 1,668,249 |
|
Nov 26, 2025
|
362.50 | 370.00 | 355.00 | 362.50 | 362.50 | 1,207,645 |
|
Nov 25, 2025
|
382.50 | 385.00 | 370.00 | 373.00 | 373.00 | 4,232,905 |
|
Nov 24, 2025
|
370.00 | 380.00 | 360.00 | 362.65 | 362.65 | 4,889,547 |
|
Nov 21, 2025
|
372.50 | 375.00 | 355.00 | 375.00 | 375.00 | 594,970 |
|
Nov 20, 2025
|
380.00 | 390.00 | 375.00 | 375.40 | 375.40 | 982,210 |
|
Nov 19, 2025
|
367.50 | 385.00 | 365.00 | 377.00 | 377.00 | 1,430,926 |
|
Nov 18, 2025
|
360.00 | 370.00 | 355.00 | 370.00 | 370.00 | 1,682,724 |
|
Nov 17, 2025
|
372.50 | 385.00 | 370.00 | 379.00 | 379.00 | 1,474,733 |
|
Nov 14, 2025
|
397.50 | 400.00 | 365.00 | 368.85 | 368.85 | 3,386,798 |
|
Nov 13, 2025
|
402.50 | 420.00 | 390.00 | 397.80 | 397.80 | 1,314,928 |
|
Nov 12, 2025
|
397.50 | 410.00 | 390.00 | 407.00 | 407.00 | 1,452,865 |
|
Nov 11, 2025
|
392.50 | 405.00 | 390.00 | 397.25 | 397.25 | 3,946,689 |
|
Nov 10, 2025
|
375.00 | 395.00 | 370.00 | 394.00 | 394.00 | 1,673,503 |
|
Nov 7, 2025
|
370.00 | 380.00 | 360.00 | 369.00 | 369.00 | 674,926 |
|
Nov 6, 2025
|
365.00 | 375.00 | 355.00 | 370.00 | 370.00 | 2,533,203 |
|
Nov 5, 2025
|
350.00 | 365.00 | 335.00 | 335.00 | 335.00 | 2,321,075 |
|
Nov 4, 2025
|
360.00 | 365.00 | 345.00 | 348.95 | 348.95 | 1,084,292 |
|
Nov 3, 2025
|
357.50 | 373.00 | 350.00 | 373.00 | 373.00 | 717,015 |
|
Oct 31, 2025
|
352.50 | 370.00 | 350.00 | 367.50 | 367.50 | 1,695,921 |
|
Oct 30, 2025
|
352.50 | 360.00 | 340.00 | 355.00 | 355.00 | 735,892 |
