U.S. markets closed

8517 (GTA)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
0.00
At close: 6:07PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202115,950.0015,950.0015,000.0015,000.0015,000.0033,300
Jun 17, 202114,500.0015,400.0014,500.0015,400.0015,400.0074,800
Jun 16, 202114,500.0014,600.0014,300.0014,400.0014,400.0020,600
Jun 15, 202114,500.0014,700.0014,500.0014,600.0014,600.0012,100
Jun 14, 202113,900.0014,800.0013,900.0014,500.0014,500.008,700
Jun 11, 202113,600.0013,900.0013,600.0013,900.0013,900.0075,600
Jun 10, 202113,500.0013,700.0013,500.0013,600.0013,600.0024,600
Jun 09, 202113,500.0013,500.0013,400.0013,500.0013,500.004,500
Jun 08, 202113,650.0013,650.0013,650.0013,650.0013,650.00-
Jun 07, 202113,600.0013,650.0013,400.0013,650.0013,650.007,800
Jun 04, 202113,600.0013,650.0013,600.0013,600.0013,600.00960
Jun 03, 202113,850.0013,850.0013,600.0013,600.0013,600.00640
Jun 02, 202113,850.0013,900.0013,850.0013,850.0013,850.00220
Jun 01, 202113,400.0013,900.0013,400.0013,900.0013,900.00120
May 28, 202113,600.0013,950.0013,600.0013,600.0013,600.00510
May 27, 202114,000.0014,000.0013,600.0013,600.0013,600.001,050
May 26, 202114,000.0014,000.0013,500.0014,000.0014,000.00270
May 25, 202115,000.0015,000.0013,950.0014,000.0014,000.00940
May 24, 202114,000.0015,400.0013,850.0015,000.0015,000.001,600
May 21, 202113,800.0014,900.0013,100.0014,750.0014,750.00530
May 20, 202113,800.0015,000.0013,800.0014,050.0014,050.00610
May 19, 202116,000.0016,000.0015,750.0015,750.0015,750.002,080
May 18, 202115,800.0016,000.0015,800.0015,900.0015,900.001,140
May 17, 202115,800.0016,000.0015,650.0015,800.0015,800.001,100
May 14, 202115,700.0015,800.0015,700.0015,800.0015,800.001,700
May 13, 202115,800.0015,900.0015,750.0015,750.0015,750.00490
May 12, 202115,650.0015,800.0015,500.0015,750.0015,750.001,080
May 11, 202115,800.0015,800.0015,500.0015,500.0015,500.00930
May 10, 202115,650.0015,800.0015,550.0015,550.0015,550.001,020
May 07, 202116,000.0016,050.0015,400.0015,550.0015,550.001,590
May 06, 202115,200.0015,350.0015,000.0015,200.0015,200.00800
May 05, 202114,800.0015,000.0014,650.0015,000.0015,000.00520
May 04, 202115,200.0015,200.0014,700.0014,850.0014,850.00580
May 03, 202115,200.0015,200.0015,200.0015,200.0015,200.00-
Apr 30, 202115,200.0015,200.0015,200.0015,200.0015,200.00-
Apr 29, 202115,200.0015,200.0015,200.0015,200.0015,200.0060
Apr 28, 202115,000.0015,850.0015,000.0015,750.0015,750.00630
Apr 27, 202115,050.0015,450.0014,450.0015,000.0015,000.00660
Apr 26, 202116,150.0016,150.0015,500.0015,500.0015,500.00470
Apr 23, 202115,350.0016,150.0015,350.0016,150.0016,150.0020
Apr 22, 202116,300.0016,350.0016,000.0016,000.0016,000.001,400
Apr 21, 202116,300.0016,300.0016,300.0016,300.0016,300.00-
Apr 20, 202116,300.0016,300.0016,000.0016,300.0016,300.004,200
Apr 19, 202115,700.0016,200.0015,700.0016,150.0016,150.001,300
Apr 16, 202116,000.0016,150.0016,000.0016,050.0016,050.001,040
Apr 15, 202116,050.0016,100.0016,000.0016,000.0016,000.00710
Apr 14, 202116,250.0016,250.0016,100.0016,100.0016,100.00120
Apr 13, 202116,400.0016,400.0016,200.0016,250.0016,250.00520
Apr 12, 202116,050.0016,700.0016,000.0016,600.0016,600.003,900
Apr 09, 202116,150.0016,200.0016,000.0016,200.0016,200.00820
Apr 08, 202116,300.0016,300.0016,000.0016,200.0016,200.00820
Apr 07, 202116,300.0016,400.0016,200.0016,300.0016,300.00280
Apr 06, 202116,300.0016,500.0016,100.0016,300.0016,300.00590
Apr 05, 202116,300.0016,700.0016,300.0016,400.0016,400.001,300
Apr 01, 202116,700.0016,800.0016,200.0016,300.0016,300.002,530
Mar 31, 202116,600.0016,700.0016,600.0016,600.0016,600.002,030
Mar 30, 202116,750.0016,750.0016,000.0016,700.0016,700.002,620
Mar 29, 202115,000.0015,700.0015,000.0015,700.0015,700.006,670
Mar 26, 202114,700.0014,800.0014,700.0014,700.0014,700.002,900
Mar 25, 202114,700.0014,950.0014,600.0014,700.0014,700.00640
Mar 24, 202115,250.0015,250.0015,100.0015,100.0015,100.0090
Mar 23, 202115,000.0015,200.0015,000.0015,000.0015,000.00230
Mar 22, 202114,650.0015,600.0014,600.0015,000.0015,000.001,230
Mar 19, 202115,400.0015,400.0014,800.0014,800.0014,800.001,210
Mar 18, 202115,300.0015,400.0015,000.0015,400.0015,400.00470
Mar 17, 202115,900.0015,900.0015,200.0015,200.0015,200.00250
Mar 16, 202114,700.0015,800.0014,700.0015,800.0015,800.001,080
Mar 15, 202114,500.0015,300.0014,500.0015,100.0015,100.00820
Mar 12, 202114,500.0014,500.0014,400.0014,500.0014,500.00880
Mar 11, 202115,400.0015,400.0014,100.0014,500.0014,500.00240
Mar 10, 202114,900.0014,900.0014,900.0014,900.0014,900.0010
Mar 09, 202113,550.0014,400.0013,550.0014,400.0014,400.00160
Mar 08, 202114,150.0014,900.0014,000.0014,300.0014,300.001,870
Mar 05, 202114,250.0014,400.0014,200.0014,200.0014,200.00210
Mar 04, 202114,200.0014,200.0014,150.0014,200.0014,200.001,260
Mar 03, 202113,350.0013,350.0013,300.0013,300.0013,300.00330
Mar 02, 202113,250.0013,250.0013,250.0013,250.0013,250.0010
Mar 01, 202113,300.0013,300.0013,200.0013,200.0013,200.0030
Feb 26, 202113,900.0014,400.0013,250.0013,250.0013,250.00160
Feb 25, 202113,600.0013,700.0013,600.0013,700.0013,700.00500
Feb 24, 202113,200.0013,900.0013,200.0013,200.0013,200.0019,000
Feb 23, 202113,200.0013,200.0013,200.0013,200.0013,200.0020
Feb 22, 202113,200.0013,500.0013,100.0013,100.0013,100.0090
Feb 19, 202113,900.0013,900.0013,900.0013,900.0013,900.00-
Feb 18, 202113,200.0013,900.0013,200.0013,900.0013,900.00210
Feb 17, 202112,900.0013,800.0012,900.0013,800.0013,800.0040
Feb 16, 202113,200.0013,200.0013,200.0013,200.0013,200.00-
Feb 12, 202113,200.0013,200.0013,200.0013,200.0013,200.00-
Feb 11, 202113,200.0013,200.0013,200.0013,200.0013,200.00-
Feb 10, 202113,200.0013,200.0013,200.0013,200.0013,200.00-
Feb 09, 202113,200.0013,200.0013,200.0013,200.0013,200.00-
Feb 08, 202113,200.0013,200.0013,200.0013,200.0013,200.0010
Feb 05, 202113,700.0013,700.0013,500.0013,500.0013,500.0060
Feb 04, 202113,950.0014,000.0013,950.0014,000.0014,000.0050
Feb 03, 202115,400.0015,400.0013,500.0013,600.0013,600.00280
Feb 02, 202113,100.0014,500.0013,100.0014,500.0014,500.0050
Feb 01, 202113,800.0013,800.0013,800.0013,800.0013,800.0010
Jan 29, 202113,900.0013,900.0012,500.0013,800.0013,800.00220
Jan 28, 202113,200.0013,200.0013,000.0013,000.0013,000.00210
Jan 27, 202113,200.0013,500.0013,200.0013,500.0013,500.00270
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...