^CMC200 - CMC Crypto 200 Index by Solacti
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Apr 2020 | 15.18 | 15.22 | 15.17 | 15.21 | 15.21 | - |
| 08 Apr 2020 | 15.31 | 15.32 | 15.29 | 15.31 | 15.31 | - |
| 07 Apr 2020 | 14.83 | 14.88 | 14.82 | 14.86 | 14.86 | - |
| 06 Apr 2020 | 14.90 | 14.99 | 14.90 | 14.95 | 14.95 | - |
| 03 Apr 2020 | 13.81 | 14.28 | 13.64 | 13.79 | 13.79 | - |
| 02 Apr 2020 | 13.81 | 13.93 | 13.81 | 13.89 | 13.89 | - |
| 01 Apr 2020 | 12.99 | 13.09 | 12.97 | 13.09 | 13.09 | - |
| 31 Mar 2020 | 13.17 | 13.20 | 13.14 | 13.14 | 13.14 | - |
| 30 Mar 2020 | 13.23 | 13.25 | 13.20 | 13.23 | 13.23 | - |
| 27 Mar 2020 | 13.57 | 13.84 | 13.48 | 13.62 | 13.62 | - |
| 26 Mar 2020 | 13.57 | 13.58 | 13.57 | 13.58 | 13.58 | - |
| 25 Mar 2020 | 13.45 | 13.49 | 13.45 | 13.49 | 13.49 | - |
| 24 Mar 2020 | 13.63 | 13.71 | 13.63 | 13.71 | 13.71 | - |
| 23 Mar 2020 | 12.96 | 12.96 | 12.93 | 12.95 | 12.95 | - |
| 20 Mar 2020 | 12.97 | 14.08 | 11.99 | 12.65 | 12.65 | - |
| 19 Mar 2020 | 12.97 | 13.01 | 12.97 | 12.99 | 12.99 | - |
| 18 Mar 2020 | 10.74 | 10.77 | 10.74 | 10.76 | 10.76 | - |
| 17 Mar 2020 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 16 Mar 2020 | 10.24 | 10.25 | 10.21 | 10.21 | 10.21 | - |
| 13 Mar 2020 | 12.01 | 12.13 | 8.48 | 11.32 | 11.32 | - |
| 12 Mar 2020 | 12.01 | 12.02 | 11.97 | 11.97 | 11.97 | - |
| 11 Mar 2020 | 16.36 | 16.52 | 16.36 | 16.52 | 16.52 | - |
| 10 Mar 2020 | 16.76 | 16.78 | 16.76 | 16.78 | 16.78 | - |
| 09 Mar 2020 | 16.48 | 16.48 | 16.47 | 16.47 | 16.47 | - |
| 06 Mar 2020 | 19.35 | 19.59 | 19.17 | 19.49 | 19.49 | - |
| 05 Mar 2020 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 04 Mar 2020 | 18.56 | 18.58 | 18.53 | 18.58 | 18.58 | - |
| 03 Mar 2020 | 18.63 | 18.64 | 18.63 | 18.64 | 18.64 | - |
| 02 Mar 2020 | 19.01 | 19.01 | 18.86 | 18.86 | 18.86 | - |
| 28 Feb 2020 | 18.49 | 18.94 | 17.94 | 18.50 | 18.50 | - |
| 27 Feb 2020 | 18.49 | 18.71 | 18.49 | 18.69 | 18.69 | - |
| 26 Feb 2020 | 18.56 | 18.65 | 18.56 | 18.65 | 18.65 | - |
| 25 Feb 2020 | 20.12 | 20.12 | 20.05 | 20.05 | 20.05 | - |
| 24 Feb 2020 | 20.73 | 20.75 | 20.73 | 20.75 | 20.75 | - |
| 21 Feb 2020 | 20.77 | 21.08 | 20.65 | 21.01 | 21.01 | - |
| 20 Feb 2020 | 20.77 | 20.77 | 20.72 | 20.75 | 20.75 | - |
| 19 Feb 2020 | 20.93 | 21.02 | 20.93 | 20.99 | 20.99 | - |
| 18 Feb 2020 | 22.02 | 22.15 | 22.02 | 22.12 | 22.12 | - |
| 14 Feb 2020 | 22.43 | 22.97 | 22.27 | 22.92 | 22.92 | - |
| 13 Feb 2020 | 22.66 | 23.03 | 22.18 | 22.38 | 22.38 | - |
| 12 Feb 2020 | 22.66 | 22.70 | 22.66 | 22.68 | 22.68 | - |
| 11 Feb 2020 | 21.90 | 21.91 | 21.87 | 21.88 | 21.88 | - |
| 10 Feb 2020 | 21.10 | 21.15 | 21.04 | 21.15 | 21.15 | - |
| 07 Feb 2020 | 20.62 | 20.95 | 20.54 | 20.83 | 20.83 | - |
| 06 Feb 2020 | 20.39 | 20.81 | 20.17 | 20.67 | 20.67 | - |
| 05 Feb 2020 | 20.39 | 20.40 | 20.35 | 20.40 | 20.40 | - |
| 04 Feb 2020 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 03 Feb 2020 | 19.43 | 19.43 | 19.35 | 19.36 | 19.36 | - |
| 31 Jan 2020 | 19.68 | 19.75 | 18.97 | 19.32 | 19.32 | - |
| 30 Jan 2020 | 19.21 | 19.72 | 18.91 | 19.70 | 19.70 | - |
| 29 Jan 2020 | 19.21 | 19.22 | 19.15 | 19.19 | 19.19 | - |
| 28 Jan 2020 | 18.69 | 19.01 | 18.69 | 19.01 | 19.01 | - |
| 27 Jan 2020 | 18.39 | 18.40 | 18.33 | 18.40 | 18.40 | - |
| 24 Jan 2020 | 17.36 | 17.51 | 16.90 | 17.35 | 17.35 | - |
| 23 Jan 2020 | 17.36 | 17.36 | 17.23 | 17.25 | 17.25 | - |
| 22 Jan 2020 | 17.96 | 17.96 | 17.93 | 17.96 | 17.96 | - |
| 21 Jan 2020 | 18.04 | 18.11 | 17.68 | 18.03 | 18.03 | - |
| 17 Jan 2020 | 17.90 | 18.56 | 17.82 | 18.45 | 18.45 | - |
| 16 Jan 2020 | 17.90 | 17.98 | 17.90 | 17.97 | 17.97 | - |
| 15 Jan 2020 | 18.18 | 18.25 | 18.14 | 18.14 | 18.14 | - |
| 14 Jan 2020 | 18.01 | 18.23 | 17.97 | 18.22 | 18.22 | - |
| 13 Jan 2020 | 16.27 | 16.29 | 16.26 | 16.29 | 16.29 | - |
| 10 Jan 2020 | 15.53 | 16.12 | 15.28 | 16.12 | 16.12 | - |
| 09 Jan 2020 | 15.53 | 15.60 | 15.53 | 15.57 | 15.57 | - |
| 08 Jan 2020 | 15.82 | 15.95 | 15.81 | 15.94 | 15.94 | - |
| 07 Jan 2020 | 15.86 | 15.88 | 15.86 | 15.88 | 15.88 | - |
| 06 Jan 2020 | 15.37 | 15.56 | 15.37 | 15.53 | 15.53 | - |
| 03 Jan 2020 | 13.87 | 14.69 | 13.73 | 14.56 | 14.56 | - |
| 02 Jan 2020 | 13.87 | 13.88 | 13.77 | 13.86 | 13.86 | - |
| 31 Dec 2019 | 14.24 | 14.27 | 14.24 | 14.26 | 14.26 | - |
| 30 Dec 2019 | 14.51 | 14.54 | 14.51 | 14.51 | 14.51 | - |
| 27 Dec 2019 | 14.23 | 14.51 | 14.17 | 14.37 | 14.37 | - |
| 26 Dec 2019 | 14.23 | 14.26 | 14.21 | 14.26 | 14.26 | - |
| 24 Dec 2019 | 14.40 | 14.40 | 14.39 | 14.40 | 14.40 | - |
| 23 Dec 2019 | 14.44 | 14.48 | 14.41 | 14.45 | 14.45 | - |
| 20 Dec 2019 | 14.22 | 14.36 | 14.08 | 14.31 | 14.31 | - |
| 19 Dec 2019 | 14.22 | 14.26 | 14.21 | 14.24 | 14.24 | - |
| 18 Dec 2019 | 14.22 | 14.49 | 14.22 | 14.39 | 14.39 | - |
| 17 Dec 2019 | 13.22 | 13.22 | 13.11 | 13.13 | 13.13 | - |
| 16 Dec 2019 | 13.96 | 13.98 | 13.96 | 13.98 | 13.98 | - |
| 13 Dec 2019 | 14.71 | 14.81 | 14.66 | 14.76 | 14.76 | - |
| 12 Dec 2019 | 14.71 | 14.73 | 14.70 | 14.72 | 14.72 | - |
| 11 Dec 2019 | 14.66 | 14.67 | 14.65 | 14.66 | 14.66 | - |
| 10 Dec 2019 | 14.79 | 14.81 | 14.77 | 14.80 | 14.80 | - |
| 09 Dec 2019 | 14.98 | 15.02 | 14.97 | 15.02 | 15.02 | - |
| 06 Dec 2019 | 15.12 | 15.26 | 14.99 | 15.24 | 15.24 | - |
| 05 Dec 2019 | 15.12 | 15.16 | 15.03 | 15.16 | 15.16 | - |
| 04 Dec 2019 | 14.77 | 14.78 | 14.74 | 14.76 | 14.76 | - |
| 03 Dec 2019 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 02 Dec 2019 | 14.95 | 14.98 | 14.94 | 14.94 | 14.94 | - |
| 29 Nov 2019 | 15.51 | 15.83 | 15.20 | 15.71 | 15.71 | - |
| 27 Nov 2019 | 15.46 | 15.47 | 15.36 | 15.38 | 15.38 | - |
| 26 Nov 2019 | 14.73 | 14.80 | 14.67 | 14.79 | 14.79 | - |
| 25 Nov 2019 | 14.73 | 14.77 | 14.63 | 14.65 | 14.65 | - |
| 22 Nov 2019 | 15.71 | 15.85 | 14.21 | 14.91 | 14.91 | - |
| 21 Nov 2019 | 15.71 | 15.74 | 15.71 | 15.73 | 15.73 | - |
| 20 Nov 2019 | 16.61 | 16.62 | 16.57 | 16.57 | 16.57 | - |
| 19 Nov 2019 | 16.94 | 16.97 | 16.93 | 16.95 | 16.95 | - |
| 18 Nov 2019 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 15 Nov 2019 | 18.04 | 18.08 | 17.53 | 17.61 | 17.61 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.