Singapore markets close in 5 hours 33 minutes
Straits Times Index
3,159.16-23.25(-0.73%)Nikkei
28,705.95-812.39(-2.75%)Hang Seng
27,964.04-631.62(-2.21%)
CMC Crypto 200 Index by Solacti (^CMC200)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
1,437.27-124.02 (-7.94%)
At close: 11:26PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2021 | 1,470.20 | 1,470.23 | 1,470.20 | 1,470.23 | 1,470.23 | - |
| 07 May 2021 | 1,465.81 | 1,520.02 | 1,431.58 | 1,473.19 | 1,473.19 | - |
| 06 May 2021 | 1,465.81 | 1,465.81 | 1,463.35 | 1,463.35 | 1,463.35 | - |
| 05 May 2021 | - | - | - | - | - | - |
| 04 May 2021 | 1,388.95 | 1,388.97 | 1,366.59 | 1,369.16 | 1,369.16 | - |
| 03 May 2021 | 1,409.53 | 1,409.85 | 1,408.17 | 1,408.17 | 1,408.17 | - |
| 30 Apr 2021 | 1,257.74 | 1,342.69 | 1,257.51 | 1,337.47 | 1,337.47 | - |
| 29 Apr 2021 | 1,257.74 | 1,262.84 | 1,257.51 | 1,261.67 | 1,261.67 | - |
| 28 Apr 2021 | 1,280.03 | 1,314.45 | 1,251.78 | 1,285.63 | 1,285.63 | - |
| 27 Apr 2021 | 1,280.03 | 1,290.44 | 1,279.99 | 1,284.20 | 1,284.20 | - |
| 26 Apr 2021 | 1,209.59 | 1,221.86 | 1,209.59 | 1,221.86 | 1,221.86 | - |
| 23 Apr 2021 | 1,200.39 | 1,211.06 | 1,078.28 | 1,163.43 | 1,163.43 | - |
| 22 Apr 2021 | 1,200.39 | 1,200.39 | 1,193.69 | 1,193.69 | 1,193.69 | - |
| 21 Apr 2021 | 1,267.28 | 1,273.82 | 1,253.10 | 1,253.10 | 1,253.10 | - |
| 20 Apr 2021 | 1,283.16 | 1,290.63 | 1,281.85 | 1,289.88 | 1,289.88 | - |
| 19 Apr 2021 | 1,261.69 | 1,274.19 | 1,261.69 | 1,274.19 | 1,274.19 | - |
| 16 Apr 2021 | 1,396.98 | 1,407.11 | 1,336.66 | 1,393.98 | 1,393.98 | - |
| 15 Apr 2021 | 1,396.98 | 1,402.75 | 1,396.98 | 1,397.85 | 1,397.85 | - |
| 14 Apr 2021 | 1,352.36 | 1,400.04 | 1,328.08 | 1,360.44 | 1,360.44 | - |
| 13 Apr 2021 | 1,352.36 | 1,360.89 | 1,346.33 | 1,351.53 | 1,351.53 | - |
| 12 Apr 2021 | 1,284.02 | 1,285.26 | 1,284.02 | 1,285.26 | 1,285.26 | - |
| 09 Apr 2021 | 1,216.40 | 1,243.83 | 1,216.35 | 1,233.38 | 1,233.38 | - |
| 08 Apr 2021 | 1,182.68 | 1,227.44 | 1,169.19 | 1,216.42 | 1,216.42 | - |
| 07 Apr 2021 | 1,182.68 | 1,182.68 | 1,181.45 | 1,182.62 | 1,182.62 | - |
| 06 Apr 2021 | 1,227.07 | 1,231.48 | 1,222.82 | 1,231.48 | 1,231.48 | - |
| 05 Apr 2021 | 1,234.33 | 1,234.33 | 1,230.00 | 1,230.94 | 1,230.94 | - |
| 01 Apr 2021 | 1,207.84 | 1,207.84 | 1,207.40 | 1,207.43 | 1,207.43 | - |
| 31 Mar 2021 | 1,202.66 | 1,207.27 | 1,193.32 | 1,194.19 | 1,194.19 | - |
| 30 Mar 2021 | 1,185.43 | 1,186.98 | 1,185.43 | 1,186.98 | 1,186.98 | - |
| 29 Mar 2021 | 1,155.36 | 1,163.87 | 1,155.36 | 1,162.65 | 1,162.65 | - |
| 26 Mar 2021 | 1,052.54 | 1,100.42 | 1,033.65 | 1,100.34 | 1,100.34 | - |
| 25 Mar 2021 | 1,044.47 | 1,064.61 | 1,016.46 | 1,047.73 | 1,047.73 | - |
| 24 Mar 2021 | 1,099.48 | 1,143.96 | 1,069.75 | 1,079.50 | 1,079.50 | - |
| 23 Mar 2021 | 1,091.34 | 1,121.92 | 1,071.03 | 1,090.13 | 1,090.13 | - |
| 22 Mar 2021 | 1,091.34 | 1,094.09 | 1,091.34 | 1,094.09 | 1,094.09 | - |
| 19 Mar 2021 | 1,154.73 | 1,183.23 | 1,125.68 | 1,172.69 | 1,172.69 | - |
| 18 Mar 2021 | 1,167.44 | 1,190.81 | 1,097.13 | 1,152.69 | 1,152.69 | - |
| 17 Mar 2021 | 1,129.56 | 1,165.29 | 1,090.80 | 1,164.70 | 1,164.70 | - |
| 16 Mar 2021 | 1,119.19 | 1,126.60 | 1,066.42 | 1,126.29 | 1,126.29 | - |
| 15 Mar 2021 | 1,187.40 | 1,197.50 | 1,097.94 | 1,123.66 | 1,123.66 | - |
| 12 Mar 2021 | 1,152.08 | 1,155.46 | 1,095.87 | 1,132.35 | 1,132.35 | - |
| 11 Mar 2021 | 1,152.08 | 1,152.08 | 1,149.55 | 1,151.25 | 1,151.25 | - |
| 10 Mar 2021 | 1,133.08 | 1,136.51 | 1,123.98 | 1,125.79 | 1,125.79 | - |
| 09 Mar 2021 | 1,100.62 | 1,109.23 | 1,098.12 | 1,108.33 | 1,108.33 | - |
| 08 Mar 2021 | 1,043.02 | 1,057.34 | 1,042.98 | 1,057.28 | 1,057.28 | - |
| 05 Mar 2021 | 962.41 | 986.95 | 930.32 | 978.13 | 978.13 | - |
| 04 Mar 2021 | 962.41 | 972.92 | 962.41 | 972.81 | 972.81 | - |
| 03 Mar 2021 | - | - | - | - | - | - |
| 02 Mar 2021 | 956.16 | 956.78 | 954.67 | 955.93 | 955.93 | - |
| 01 Mar 2021 | 978.77 | 986.77 | 978.77 | 986.56 | 986.56 | - |
| 26 Feb 2021 | 969.17 | 974.85 | 885.22 | 914.05 | 914.05 | - |
| 25 Feb 2021 | 969.17 | 974.85 | 969.17 | 971.72 | 971.72 | - |
| 24 Feb 2021 | 972.01 | 978.53 | 972.01 | 978.53 | 978.53 | - |
| 23 Feb 2021 | 957.41 | 970.86 | 953.69 | 964.93 | 964.93 | - |
| 22 Feb 2021 | 1,093.05 | 1,093.05 | 1,084.05 | 1,084.34 | 1,084.34 | - |
| 19 Feb 2021 | 1,062.50 | 1,142.97 | 1,042.65 | 1,138.58 | 1,138.58 | - |
| 18 Feb 2021 | 1,053.16 | 1,068.34 | 1,039.59 | 1,062.96 | 1,062.96 | - |
| 17 Feb 2021 | - | - | - | - | - | - |
| 16 Feb 2021 | 982.31 | 985.36 | 981.93 | 985.36 | 985.36 | - |
| 12 Feb 2021 | 959.22 | 983.81 | 943.82 | 980.19 | 980.19 | - |
| 11 Feb 2021 | 959.22 | 959.47 | 959.18 | 959.47 | 959.47 | - |
| 10 Feb 2021 | 918.58 | 920.02 | 917.82 | 918.52 | 918.52 | - |
| 09 Feb 2021 | 939.90 | 939.98 | 939.72 | 939.77 | 939.77 | - |
| 08 Feb 2021 | 889.27 | 920.32 | 889.20 | 919.22 | 919.22 | - |
| 05 Feb 2021 | 756.55 | 792.28 | 751.67 | 785.65 | 785.65 | - |
| 04 Feb 2021 | 756.55 | 758.32 | 756.55 | 758.32 | 758.32 | - |
| 03 Feb 2021 | 763.35 | 763.96 | 763.35 | 763.96 | 763.96 | - |
| 02 Feb 2021 | 728.87 | 728.87 | 726.60 | 726.60 | 726.60 | - |
| 01 Feb 2021 | 679.55 | 680.00 | 678.32 | 678.32 | 678.32 | - |
| 29 Jan 2021 | 671.08 | 757.22 | 647.67 | 699.26 | 699.26 | - |
| 28 Jan 2021 | 671.08 | 678.62 | 671.01 | 676.83 | 676.83 | - |
| 27 Jan 2021 | 624.15 | 624.53 | 610.08 | 610.19 | 610.19 | - |
| 26 Jan 2021 | 649.42 | 651.22 | 649.42 | 651.13 | 651.13 | - |
| 25 Jan 2021 | 649.83 | 656.67 | 645.52 | 654.48 | 654.48 | - |
| 22 Jan 2021 | - | - | - | - | - | - |
| 21 Jan 2021 | 601.78 | 601.78 | 601.29 | 601.29 | 601.29 | - |
| 20 Jan 2021 | 694.42 | 703.10 | 691.69 | 702.98 | 702.98 | - |
| 19 Jan 2021 | 725.71 | 725.71 | 723.34 | 723.34 | 723.34 | - |
| 15 Jan 2021 | 729.77 | 753.06 | 660.81 | 691.69 | 691.69 | - |
| 14 Jan 2021 | 729.77 | 730.47 | 729.73 | 730.42 | 730.42 | - |
| 13 Jan 2021 | 709.87 | 709.87 | 705.91 | 705.91 | 705.91 | - |
| 12 Jan 2021 | 658.44 | 658.56 | 637.24 | 637.24 | 637.24 | - |
| 11 Jan 2021 | 660.65 | 660.65 | 654.16 | 654.16 | 654.16 | - |
| 08 Jan 2021 | 752.92 | 786.43 | 689.36 | 761.28 | 761.28 | - |
| 07 Jan 2021 | 752.92 | 756.10 | 749.79 | 749.79 | 749.79 | - |
| 06 Jan 2021 | 696.78 | 696.78 | 696.78 | 696.78 | 696.78 | - |
| 05 Jan 2021 | 653.18 | 654.45 | 652.27 | 654.45 | 654.45 | - |
| 04 Jan 2021 | - | - | - | - | - | - |
| 31 Dec 2020 | 536.67 | 537.27 | 536.19 | 536.86 | 536.86 | - |
| 30 Dec 2020 | 533.68 | 534.54 | 533.67 | 534.54 | 534.54 | - |
| 29 Dec 2020 | 504.84 | 504.84 | 503.73 | 504.39 | 504.39 | - |
| 28 Dec 2020 | 504.12 | 504.97 | 498.30 | 504.97 | 504.97 | - |
| 24 Dec 2020 | 423.76 | 440.54 | 422.82 | 440.37 | 440.37 | - |
| 23 Dec 2020 | 423.76 | 428.79 | 423.76 | 428.79 | 428.79 | - |
| 22 Dec 2020 | 442.20 | 447.42 | 441.35 | 447.42 | 447.42 | - |
| 21 Dec 2020 | 438.44 | 438.95 | 436.38 | 436.39 | 436.39 | - |
| 18 Dec 2020 | 436.99 | 444.29 | 428.60 | 438.73 | 438.73 | - |
| 17 Dec 2020 | 436.99 | 437.75 | 436.38 | 437.72 | 437.72 | - |
| 16 Dec 2020 | 411.51 | 412.09 | 410.43 | 411.89 | 411.89 | - |
| 15 Dec 2020 | 378.40 | 378.71 | 378.24 | 378.71 | 378.71 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
