SPDR S&P 500 ETF Trust (SPY)
560.86
-6.29 (-1.11%)
At close: Mar 18, 2025, 3:59 PM
561.16
0.05%
After-hours: Mar 18, 2025, 08:00 PM EDT
GNSS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2025 | 562.79 | 569.71 | 562.35 | 567.15 | 4.34 | 0.77% | 48,903,789 |
| Mar 14, 2025 | 556.11 | 563.83 | 551.49 | 562.81 | 11.39 | 2.07% | 62,660,321 |
| Mar 13, 2025 | 558.49 | 559.11 | 549.68 | 551.42 | -7.45 | -1.33% | 74,079,414 |
| Mar 12, 2025 | 562.17 | 563.11 | 553.69 | 558.87 | 2.95 | 0.53% | 69,588,200 |
| Mar 11, 2025 | 559.40 | 564.02 | 552.02 | 555.92 | -4.66 | -0.83% | 88,102,109 |
| Mar 10, 2025 | 567.59 | 569.54 | 555.59 | 560.58 | -15.34 | -2.66% | 99,326,624 |
| Mar 7, 2025 | 570.90 | 577.39 | 565.63 | 575.92 | 3.21 | 0.56% | 81,158,816 |
| Mar 6, 2025 | 575.48 | 580.17 | 570.12 | 572.71 | -10.35 | -1.78% | 80,094,900 |
| Mar 5, 2025 | 576.69 | 584.88 | 573.08 | 583.06 | 6.20 | 1.07% | 71,230,528 |
| Mar 4, 2025 | 579.71 | 585.39 | 572.25 | 576.86 | -6.91 | -1.18% | 109,648,212 |
| Mar 3, 2025 | 596.18 | 597.34 | 579.90 | 583.77 | -10.41 | -1.75% | 74,249,200 |
| Feb 28, 2025 | 585.56 | 594.72 | 582.44 | 594.18 | 9.13 | 1.56% | 88,744,106 |
| Feb 27, 2025 | 596.85 | 598.02 | 584.65 | 585.05 | -9.49 | -1.60% | 74,196,700 |
| Feb 26, 2025 | 595.93 | 599.58 | 591.86 | 594.54 | 0.30 | 0.05% | 43,321,600 |
| Feb 25, 2025 | 597.15 | 597.89 | 589.56 | 594.24 | -2.97 | -0.50% | 58,266,500 |
| Feb 24, 2025 | 602.02 | 603.03 | 596.49 | 597.21 | -2.73 | -0.46% | 50,737,213 |
| Feb 21, 2025 | 610.16 | 610.30 | 599.47 | 599.94 | -10.44 | -1.71% | 76,519,818 |
| Feb 20, 2025 | 611.54 | 611.68 | 607.02 | 610.38 | -2.55 | -0.42% | 36,554,002 |
| Feb 19, 2025 | 610.08 | 613.23 | 609.56 | 612.93 | 1.44 | 0.24% | 31,011,100 |
| Feb 18, 2025 | 610.88 | 611.49 | 608.38 | 611.49 | 1.79 | 0.29% | 26,749,030 |
| Feb 14, 2025 | 609.94 | 610.99 | 609.07 | 609.70 | -0.03 | -0.00% | 26,910,448 |
| Feb 13, 2025 | 604.48 | 609.94 | 603.20 | 609.73 | 6.37 | 1.06% | 40,921,300 |
| Feb 12, 2025 | 599.20 | 604.55 | 598.51 | 603.36 | -1.95 | -0.32% | 45,076,100 |
| Feb 11, 2025 | 602.55 | 605.86 | 602.43 | 605.31 | 0.46 | 0.08% | 30,056,740 |
| Feb 10, 2025 | 604.03 | 605.50 | 602.74 | 604.85 | 4.08 | 0.68% | 26,048,714 |
| Feb 7, 2025 | 606.89 | 608.13 | 600.05 | 600.77 | -5.55 | -0.92% | 50,788,516 |
| Feb 6, 2025 | 605.99 | 606.45 | 602.63 | 606.32 | 2.10 | 0.35% | 35,771,503 |
| Feb 5, 2025 | 600.64 | 604.37 | 598.58 | 604.22 | 2.44 | 0.41% | 30,653,149 |
| Feb 4, 2025 | 597.83 | 602.30 | 597.28 | 601.78 | 4.01 | 0.67% | 33,457,815 |
| Feb 3, 2025 | 592.67 | 600.29 | 590.49 | 597.77 | -4.05 | -0.67% | 65,857,248 |
| Jan 31, 2025 | 607.50 | 609.96 | 601.05 | 601.82 | -3.22 | -0.53% | 66,671,500 |
| Jan 30, 2025 | 603.96 | 606.60 | 600.72 | 605.04 | 3.23 | 0.54% | 39,281,300 |
| Jan 29, 2025 | 603.72 | 604.13 | 599.22 | 601.81 | -2.71 | -0.45% | 37,177,429 |
| Jan 28, 2025 | 600.62 | 605.37 | 597.25 | 604.52 | 5.15 | 0.86% | 44,433,322 |
| Jan 27, 2025 | 594.81 | 599.69 | 594.64 | 599.37 | -8.60 | -1.41% | 70,361,125 |
| Jan 24, 2025 | 609.81 | 610.78 | 606.80 | 607.97 | -1.78 | -0.29% | 34,604,700 |
| Jan 23, 2025 | 605.80 | 609.75 | 605.52 | 609.75 | 3.31 | 0.55% | 41,152,102 |
| Jan 22, 2025 | 605.92 | 607.82 | 605.36 | 606.44 | 3.39 | 0.56% | 48,196,000 |
| Jan 21, 2025 | 600.67 | 603.06 | 598.67 | 603.05 | 5.47 | 0.92% | 42,532,900 |
| Jan 17, 2025 | 596.96 | 599.36 | 595.61 | 597.58 | 5.94 | 1.00% | 58,070,628 |
| Jan 16, 2025 | 594.17 | 594.35 | 590.93 | 591.64 | -1.14 | -0.19% | 43,955,535 |
| Jan 15, 2025 | 590.33 | 593.94 | 589.20 | 592.78 | 10.59 | 1.82% | 56,900,200 |
| Jan 14, 2025 | 584.36 | 585.00 | 578.35 | 582.19 | 0.80 | 0.14% | 48,420,600 |
| Jan 13, 2025 | 575.77 | 581.75 | 575.35 | 581.39 | 0.90 | 0.16% | 47,910,100 |
| Jan 10, 2025 | 585.88 | 585.95 | 578.55 | 580.49 | -9.00 | -1.53% | 73,105,046 |
| Jan 8, 2025 | 588.70 | 590.58 | 585.20 | 589.49 | 0.86 | 0.15% | 47,304,700 |
| Jan 7, 2025 | 597.42 | 597.75 | 586.78 | 588.63 | -6.73 | -1.13% | 60,393,100 |
| Jan 6, 2025 | 596.27 | 599.70 | 593.60 | 595.36 | 3.41 | 0.58% | 47,679,442 |
| Jan 3, 2025 | 587.53 | 592.60 | 586.43 | 591.95 | 7.31 | 1.25% | 37,888,500 |
| Jan 2, 2025 | 589.39 | 591.13 | 580.50 | 584.64 | -1.44 | -0.25% | 50,204,000 |