Singapore markets closed
Straits Times Index
3,205.14 +16.64 (+0.52%) Nikkei
28,804.85 +96.27 (+0.34%) Hang Seng
26,126.93 +109.40 (+0.42%) FTSE 100
7,204.55 +14.25 (+0.20%) BTC-USD
61,251.20 -1,975.17 (-3.12%) CMC Crypto 200
1,453.34 -49.69 (-3.31%)
CMC Crypto 200 Index by Solacti (^CMC200)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
1,453.34-49.69 (-3.31%)
At close: 4:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2021 | 1,488.68 | 1,513.32 | 1,431.49 | 1,444.51 | 1,444.51 | - |
| 21 Oct 2021 | 1,540.91 | 1,569.04 | 1,477.54 | 1,490.38 | 1,490.38 | - |
| 20 Oct 2021 | 1,540.91 | 1,544.91 | 1,536.49 | 1,543.84 | 1,543.84 | - |
| 19 Oct 2021 | 1,440.54 | 1,483.07 | 1,435.17 | 1,481.22 | 1,481.22 | - |
| 18 Oct 2021 | 1,440.54 | 1,441.13 | 1,435.34 | 1,435.34 | 1,435.34 | - |
| 15 Oct 2021 | 1,383.53 | 1,471.39 | 1,363.15 | 1,443.48 | 1,443.48 | - |
| 14 Oct 2021 | 1,383.53 | 1,383.73 | 1,377.96 | 1,378.02 | 1,378.02 | - |
| 13 Oct 2021 | 1,324.69 | 1,353.76 | 1,293.74 | 1,345.49 | 1,345.49 | - |
| 12 Oct 2021 | 1,324.69 | 1,326.78 | 1,324.69 | 1,326.71 | 1,326.71 | - |
| 11 Oct 2021 | 1,305.93 | 1,362.76 | 1,291.83 | 1,343.45 | 1,343.45 | - |
| 08 Oct 2021 | 1,320.65 | 1,348.87 | 1,301.66 | 1,309.56 | 1,309.56 | - |
| 07 Oct 2021 | 1,320.65 | 1,322.47 | 1,309.26 | 1,310.10 | 1,310.10 | - |
| 06 Oct 2021 | 1,325.85 | 1,329.64 | 1,322.66 | 1,323.48 | 1,323.48 | - |
| 05 Oct 2021 | 1,273.94 | 1,274.16 | 1,273.01 | 1,274.16 | 1,274.16 | - |
| 04 Oct 2021 | 1,210.81 | 1,212.88 | 1,207.52 | 1,208.86 | 1,208.86 | - |
| 01 Oct 2021 | 1,082.22 | 1,195.45 | 1,073.53 | 1,188.78 | 1,188.78 | - |
| 30 Sep 2021 | 1,082.22 | 1,082.83 | 1,079.91 | 1,081.39 | 1,081.39 | - |
| 29 Sep 2021 | 1,020.79 | 1,021.77 | 1,018.16 | 1,018.44 | 1,018.44 | - |
| 28 Sep 2021 | 1,066.57 | 1,074.95 | 1,014.68 | 1,033.22 | 1,033.22 | - |
| 27 Sep 2021 | 1,066.57 | 1,074.17 | 1,066.46 | 1,074.17 | 1,074.17 | - |
| 24 Sep 2021 | 1,121.24 | 1,128.89 | 1,009.13 | 1,071.16 | 1,071.16 | - |
| 23 Sep 2021 | 1,121.24 | 1,124.17 | 1,114.72 | 1,116.17 | 1,116.17 | - |
| 22 Sep 2021 | 1,025.77 | 1,102.07 | 996.36 | 1,089.55 | 1,089.55 | - |
| 21 Sep 2021 | 1,082.46 | 1,094.45 | 1,010.38 | 1,016.33 | 1,016.33 | - |
| 20 Sep 2021 | 1,082.46 | 1,092.96 | 1,082.46 | 1,092.96 | 1,092.96 | - |
| 17 Sep 2021 | 1,221.60 | 1,233.94 | 1,185.94 | 1,193.48 | 1,193.48 | - |
| 16 Sep 2021 | 1,221.60 | 1,223.29 | 1,219.57 | 1,219.99 | 1,219.99 | - |
| 15 Sep 2021 | 1,235.06 | 1,235.13 | 1,232.25 | 1,233.19 | 1,233.19 | - |
| 14 Sep 2021 | 1,182.76 | 1,189.96 | 1,182.76 | 1,189.96 | 1,189.96 | - |
| 13 Sep 2021 | 1,166.74 | 1,196.12 | 1,109.10 | 1,149.40 | 1,149.40 | - |
| 10 Sep 2021 | 1,197.49 | 1,215.20 | 1,129.28 | 1,136.43 | 1,136.43 | - |
| 09 Sep 2021 | 1,197.49 | 1,200.32 | 1,195.16 | 1,197.22 | 1,197.22 | - |
| 08 Sep 2021 | 1,182.92 | 1,204.55 | 1,182.92 | 1,204.55 | 1,204.55 | - |
| 07 Sep 2021 | 1,181.60 | 1,188.44 | 1,176.86 | 1,184.38 | 1,184.38 | - |
| 03 Sep 2021 | 1,303.76 | 1,341.37 | 1,265.63 | 1,306.21 | 1,306.21 | - |
| 02 Sep 2021 | 1,303.76 | 1,303.81 | 1,299.73 | 1,300.12 | 1,300.12 | - |
| 01 Sep 2021 | 1,271.69 | 1,279.53 | 1,271.69 | 1,276.05 | 1,276.05 | - |
| 31 Aug 2021 | 1,225.77 | 1,234.39 | 1,179.95 | 1,210.52 | 1,210.52 | - |
| 30 Aug 2021 | 1,227.21 | 1,237.47 | 1,190.72 | 1,231.43 | 1,231.43 | - |
| 27 Aug 2021 | 1,184.19 | 1,233.98 | 1,159.30 | 1,231.85 | 1,231.85 | - |
| 26 Aug 2021 | 1,184.19 | 1,188.16 | 1,182.20 | 1,187.33 | 1,187.33 | - |
| 25 Aug 2021 | 1,229.59 | 1,232.69 | 1,225.44 | 1,225.53 | 1,225.53 | - |
| 24 Aug 2021 | 1,259.24 | 1,263.89 | 1,196.92 | 1,217.43 | 1,217.43 | - |
| 23 Aug 2021 | 1,259.24 | 1,259.80 | 1,254.77 | 1,258.12 | 1,258.12 | - |
| 20 Aug 2021 | 1,176.27 | 1,236.35 | 1,168.23 | 1,230.01 | 1,230.01 | - |
| 19 Aug 2021 | 1,176.27 | 1,176.27 | 1,168.23 | 1,172.95 | 1,172.95 | - |
| 18 Aug 2021 | 1,116.77 | 1,127.06 | 1,116.77 | 1,124.41 | 1,124.41 | - |
| 17 Aug 2021 | 1,123.24 | 1,126.41 | 1,118.20 | 1,118.20 | 1,118.20 | - |
| 16 Aug 2021 | 1,167.02 | 1,174.89 | 1,165.91 | 1,169.59 | 1,169.59 | - |
| 13 Aug 2021 | 1,188.46 | 1,188.46 | 1,188.46 | 1,188.46 | 1,188.46 | - |
| 12 Aug 2021 | 1,101.88 | 1,103.20 | 1,097.23 | 1,097.23 | 1,097.23 | - |
| 11 Aug 2021 | 1,130.56 | 1,167.95 | 1,118.92 | 1,157.26 | 1,157.26 | - |
| 10 Aug 2021 | 1,130.56 | 1,134.40 | 1,130.56 | 1,132.08 | 1,132.08 | - |
| 09 Aug 2021 | 1,084.36 | 1,138.52 | 1,045.85 | 1,113.64 | 1,113.64 | - |
| 06 Aug 2021 | 1,009.90 | 1,053.92 | 986.19 | 1,041.16 | 1,041.16 | - |
| 05 Aug 2021 | 1,005.54 | 1,005.54 | 1,005.54 | 1,005.54 | 1,005.54 | - |
| 04 Aug 2021 | 977.06 | 977.06 | 977.06 | 977.06 | 977.06 | - |
| 03 Aug 2021 | 928.35 | 928.35 | 928.35 | 928.35 | 928.35 | - |
| 02 Aug 2021 | 959.32 | 965.97 | 959.20 | 965.09 | 965.09 | - |
| 30 Jul 2021 | 932.59 | 958.38 | 912.90 | 955.03 | 955.03 | - |
| 29 Jul 2021 | 932.59 | 937.75 | 932.16 | 936.90 | 936.90 | - |
| 28 Jul 2021 | 938.33 | 938.33 | 938.33 | 938.33 | 938.33 | - |
| 27 Jul 2021 | 905.60 | 907.13 | 902.17 | 907.13 | 907.13 | - |
| 26 Jul 2021 | 885.23 | 890.80 | 879.05 | 885.11 | 885.11 | - |
| 23 Jul 2021 | 779.47 | 800.87 | 774.71 | 793.84 | 793.84 | - |
| 22 Jul 2021 | 779.47 | 781.15 | 777.40 | 778.71 | 778.71 | - |
| 21 Jul 2021 | 765.59 | 773.41 | 765.56 | 771.43 | 771.43 | - |
| 20 Jul 2021 | 710.86 | 711.61 | 709.61 | 710.12 | 710.12 | - |
| 19 Jul 2021 | 734.02 | 739.09 | 734.02 | 738.73 | 738.73 | - |
| 16 Jul 2021 | 769.61 | 779.55 | 748.57 | 763.07 | 763.07 | - |
| 15 Jul 2021 | 769.61 | 772.91 | 768.74 | 772.34 | 772.34 | - |
| 14 Jul 2021 | 788.29 | 802.77 | 761.23 | 795.15 | 795.15 | - |
| 13 Jul 2021 | 788.29 | 789.79 | 786.99 | 786.99 | 786.99 | - |
| 12 Jul 2021 | 804.22 | 804.22 | 804.22 | 804.22 | 804.22 | - |
| 09 Jul 2021 | 809.39 | 838.07 | 793.65 | 837.80 | 837.80 | - |
| 08 Jul 2021 | 816.12 | 816.12 | 816.12 | 816.12 | 816.12 | - |
| 07 Jul 2021 | 871.51 | 871.51 | 871.51 | 871.51 | 871.51 | - |
| 06 Jul 2021 | 850.51 | 876.55 | 837.06 | 853.13 | 853.13 | - |
| 02 Jul 2021 | 827.61 | 835.21 | 801.54 | 816.95 | 816.95 | - |
| 01 Jul 2021 | 827.61 | 830.17 | 825.40 | 828.08 | 828.08 | - |
| 30 Jun 2021 | 864.69 | 868.54 | 863.99 | 867.51 | 867.51 | - |
| 29 Jun 2021 | 882.14 | 882.14 | 880.82 | 881.52 | 881.52 | - |
| 28 Jun 2021 | 844.42 | 848.66 | 835.74 | 837.68 | 837.68 | - |
| 25 Jun 2021 | 836.93 | 853.01 | 757.65 | 772.39 | 772.39 | - |
| 24 Jun 2021 | 836.93 | 838.04 | 836.93 | 838.04 | 838.04 | - |
| 23 Jun 2021 | 793.81 | 793.81 | 793.81 | 793.81 | 793.81 | - |
| 22 Jun 2021 | 773.59 | 775.60 | 762.35 | 773.78 | 773.78 | - |
| 21 Jun 2021 | 778.09 | 778.09 | 775.77 | 776.68 | 776.68 | - |
| 18 Jun 2021 | 937.59 | 949.58 | 871.46 | 884.86 | 884.86 | - |
| 17 Jun 2021 | 937.59 | 937.59 | 936.22 | 936.92 | 936.92 | - |
| 16 Jun 2021 | 959.79 | 963.07 | 957.53 | 958.18 | 958.18 | - |
| 15 Jun 2021 | 995.57 | 995.57 | 995.56 | 995.56 | 995.56 | - |
| 14 Jun 2021 | 998.42 | 1,005.98 | 998.00 | 1,002.39 | 1,002.39 | - |
| 11 Jun 2021 | 939.71 | 955.51 | 920.13 | 921.64 | 921.64 | - |
| 10 Jun 2021 | - | - | - | - | - | - |
| 09 Jun 2021 | 949.10 | 949.10 | 947.65 | 947.65 | 947.65 | - |
| 08 Jun 2021 | 899.46 | 902.33 | 893.73 | 901.32 | 901.32 | - |
| 07 Jun 2021 | 916.34 | 916.34 | 916.34 | 916.34 | 916.34 | - |
| 04 Jun 2021 | 1,038.92 | 1,050.74 | 943.27 | 992.54 | 992.54 | - |
| 03 Jun 2021 | 1,038.92 | 1,038.98 | 1,035.45 | 1,036.85 | 1,036.85 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
