Genuine Investors ETF (GCIG) Historical Stock Data
17.87 ↑0.00 (0.00%)
As of November 9, 2022, 10:10am EST.
Historical Data
In the past 30 trading days, GCIG is up 0.05% a day on average. There have been 24 days where Genuine Investors ETF closed green and 6 days where GCIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 17.83 | 17.87 | ↑$0.04 (0.22%) | 17.83 | 17.87 | 5.92K |
| 2022-11-18 | 17.83 | 17.87 | ↑$0.04 (0.22%) | 17.83 | 17.87 | 11.47K |
| 2022-11-17 | 17.83 | 17.87 | ↑$0.04 (0.22%) | 17.83 | 17.87 | 824 |
| 2022-11-16 | 17.83 | 17.87 | ↑$0.04 (0.22%) | 17.83 | 17.87 | 1.04K |
| 2022-11-15 | 17.83 | 17.87 | ↑$0.04 (0.22%) | 17.83 | 17.87 | 1.08K |
| 2022-11-14 | 17.87 | 17.87 | ↑$0.00 (0.00%) | 17.87 | 17.87 | 66 |
| 2022-11-11 | 17.87 | 17.87 | ↑$0.00 (0.00%) | 17.87 | 17.87 | 631 |
| 2022-11-09 | 17.82 | 17.85 | ↑$0.02 (0.14%) | 17.78 | 17.85 | 46.65K |
| 2022-11-08 | 18.01 | 18.00 | ↓$0.01 (-0.06%) | 18.00 | 18.01 | 169.21K |
| 2022-11-07 | 17.85 | 18.01 | ↑$0.16 (0.89%) | 17.85 | 18.02 | 286.86K |
| 2022-11-04 | 17.84 | 17.84 | ↑$0.00 (0.00%) | 17.84 | 17.84 | 42 |
| 2022-11-02 | 17.86 | 17.61 | ↓$0.25 (-1.38%) | 17.61 | 17.86 | 442 |
| 2022-11-01 | 18.14 | 18.14 | ↑$0.00 (0.00%) | 18.14 | 18.14 | 66 |
| 2022-10-31 | 18.12 | 18.12 | ↑$0.00 (0.00%) | 18.12 | 18.12 | 27 |
| 2022-10-28 | 18.23 | 18.25 | ↑$0.02 (0.09%) | 18.23 | 18.25 | 184 |
| 2022-10-27 | 17.96 | 17.96 | ↑$0.00 (0.00%) | 17.96 | 17.96 | 16 |
| 2022-10-26 | 18.19 | 18.14 | ↓$0.06 (-0.31%) | 18.14 | 18.19 | 652 |
| 2022-10-25 | 18.24 | 18.39 | ↑$0.14 (0.79%) | 18.24 | 18.39 | 1.46K |
| 2022-10-24 | 17.90 | 17.90 | ↑$0.00 (0.00%) | 17.90 | 17.90 | 41 |
| 2022-10-21 | 17.78 | 17.78 | ↑$0.00 (0.00%) | 17.78 | 17.78 | 113 |
| 2022-10-20 | 17.52 | 17.52 | ↑$0.00 (0.00%) | 17.52 | 17.52 | 45 |
| 2022-10-19 | 17.68 | 17.68 | ↑$0.00 (0.00%) | 17.68 | 17.68 | 8 |
| 2022-10-18 | 17.88 | 17.88 | ↑$0.00 (0.00%) | 17.88 | 17.88 | 194 |
| 2022-10-14 | 17.23 | 17.10 | ↓$0.13 (-0.76%) | 17.10 | 17.23 | 371 |
| 2022-10-13 | 17.03 | 17.58 | ↑$0.55 (3.22%) | 17.03 | 17.58 | 121 |
| 2022-10-12 | 17.35 | 17.24 | ↓$0.11 (-0.61%) | 17.24 | 17.35 | 695 |
| 2022-10-11 | 17.64 | 17.34 | ↓$0.30 (-1.70%) | 17.34 | 17.64 | 1.49K |
| 2022-10-10 | 17.62 | 17.64 | ↑$0.02 (0.14%) | 17.62 | 17.71 | 808 |
| 2022-10-07 | 17.71 | 17.71 | ↑$0.00 (0.00%) | 17.71 | 17.71 | 19 |
| 2022-10-06 | 18.39 | 18.39 | ↑$0.00 (0.00%) | 18.39 | 18.39 | 99 |
Create an account or log in to view more rows.
$GCIG starting to gap up a little
$GCIG Mindset is key
$GCIG time will come
$GCIG come on bulls we can do it
don’t let bears win
$GCIG id rather have a dip then rip than a gap and crap
$GCIG I bought the dip
$GCIG a comeback is always more fun than an all out win!!!!
$GCIG why spike ?
$GCIG Nothing but time to wait
$GCIG pump up the volume