Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	48.15	48.15	48.15	48.15	0	+0.12(+0.25%)
May 15, 2024	48.03	48.03	48.03	48.03	13	+0.30(+0.64%)
May 14, 2024	47.72	47.72	47.72	47.72	0	+0.10(+0.22%)
May 13, 2024	47.62	47.62	47.62	47.62	0	-0.04(-0.08%)
May 10, 2024	47.66	47.66	47.66	47.66	0	+0.15(+0.32%)
May 09, 2024	47.51	47.51	47.51	47.51	1	+0.20(+0.43%)
May 08, 2024	47.30	47.30	47.30	47.30	0	+0.02(+0.03%)
May 07, 2024	47.29	47.29	47.29	47.29	2	+0.18(+0.39%)
May 06, 2024	47.10	47.10	47.10	47.10	0	+0.20(+0.43%)
May 03, 2024	46.90	46.90	46.90	46.90	100	+0.39(+0.83%)
May 02, 2024	46.51	46.51	46.51	46.51	0	+0.20(+0.43%)
May 01, 2024	46.32	46.32	46.32	46.32	0	-0.07(-0.15%)
Apr 30, 2024	46.39	46.39	46.39	46.39	8	-0.34(-0.73%)
Apr 29, 2024	46.73	46.73	46.73	46.73	1	-0.07(-0.14%)
Apr 26, 2024	46.80	46.80	46.80	46.80	100	-0.06(-0.14%)
Apr 25, 2024	46.80	46.86	46.80	46.86	200	+0.00(+0.01%)
Apr 24, 2024	46.86	46.86	46.86	46.86	0	+0.03(+0.06%)
Apr 23, 2024	46.83	46.83	46.83	46.83	0	+0.07(+0.15%)
Apr 22, 2024	46.76	46.76	46.76	46.76	50	+0.15(+0.33%)
Apr 19, 2024	46.60	46.60	46.60	46.60	100	+0.13(+0.27%)
Apr 18, 2024	46.48	46.48	46.48	46.48	53	-0.05(-0.11%)
Apr 17, 2024	46.53	46.53	46.53	46.53	20	-0.00(-0.01%)
Apr 16, 2024	46.49	46.53	46.49	46.53	100	-0.02(-0.05%)
Apr 15, 2024	46.48	46.55	46.48	46.55	300	-0.25(-0.54%)
Apr 12, 2024	46.76	46.81	46.74	46.81	402	-0.34(-0.73%)
Apr 11, 2024	47.15	47.15	47.15	47.15	3,543	+0.02(+0.04%)
Apr 10, 2024	47.13	47.13	47.13	47.13	5	-0.30(-0.64%)
Apr 09, 2024	47.43	47.43	47.43	47.43	15	+0.06(+0.12%)
Apr 08, 2024	47.38	47.38	47.38	47.38	9	+0.00(+0.00%)
Apr 05, 2024	47.37	47.37	47.37	47.37	0	+0.29(+0.63%)
Apr 04, 2024	47.08	47.08	47.08	47.08	2	-0.30(-0.63%)
Apr 03, 2024	47.38	47.38	47.38	47.38	139	+0.00(+0.00%)
Apr 02, 2024	47.31	47.38	47.31	47.38	103	-0.21(-0.44%)
Apr 01, 2024	47.58	47.58	47.58	47.58	2	-0.17(-0.35%)
Mar 28, 2024	47.75	47.75	47.75	47.75	100	+0.10(+0.21%)
Mar 27, 2024	47.65	47.65	47.65	47.65	57	+0.27(+0.57%)
Mar 26, 2024	47.38	47.38	47.38	47.38	11	-0.03(-0.06%)
Mar 25, 2024	47.41	47.41	47.41	47.41	9	-0.09(-0.20%)
Mar 22, 2024	47.50	47.50	47.50	47.50	100	-0.04(-0.09%)
Mar 21, 2024	47.54	47.54	47.54	47.54	280	+0.03(+0.06%)
Mar 20, 2024	47.49	47.51	47.49	47.51	112	+0.22(+0.46%)
Mar 19, 2024	47.30	47.30	47.30	47.30	0	+0.29(+0.61%)
Mar 18, 2024	47.01	47.01	47.01	47.01	2	+0.18(+0.37%)
Mar 15, 2024	46.83	46.83	46.83	46.83	100	-0.26(-0.56%)
Mar 14, 2024	47.10	47.10	47.10	47.10	0	-0.01(-0.01%)
Mar 13, 2024	47.10	47.10	47.10	47.10	34	-0.02(-0.04%)
Mar 12, 2024	47.06	47.12	47.06	47.12	118	+0.35(+0.74%)
Mar 11, 2024	46.78	46.78	46.78	46.78	0	+0.01(+0.02%)
Mar 08, 2024	46.77	46.77	46.77	46.77	0	-0.10(-0.22%)
Mar 07, 2024	46.87	46.87	46.87	46.87	20	+0.23(+0.50%)
Mar 06, 2024	46.63	46.63	46.63	46.63	0	+0.18(+0.39%)
Mar 05, 2024	46.45	46.45	46.45	46.45	99	-0.34(-0.72%)
Mar 04, 2024	46.75	46.79	46.75	46.79	227	+0.04(+0.08%)
Mar 01, 2024	46.75	46.75	46.75	46.75	100	+0.11(+0.24%)
Feb 29, 2024	46.64	46.64	46.64	46.64	20	+0.09(+0.20%)
Feb 28, 2024	46.55	46.55	46.55	46.55	0	+0.04(+0.08%)
Feb 27, 2024	46.42	46.51	46.42	46.51	107	+0.04(+0.09%)
Feb 26, 2024	46.45	46.47	46.45	46.47	100	-0.13(-0.28%)
Feb 23, 2024	46.52	46.60	46.52	46.60	329	+0.12(+0.25%)
Feb 22, 2024	46.48	46.48	46.48	46.48	3	+0.50(+1.09%)
Feb 21, 2024	45.98	45.98	45.98	45.98	21	+0.10(+0.22%)
Feb 20, 2024	45.88	45.88	45.88	45.88	0	-0.12(-0.27%)
Feb 16, 2024	46.10	46.11	46.00	46.00	1,203	-0.16(-0.34%)
Feb 15, 2024	46.16	46.16	46.16	46.16	0	+0.19(+0.41%)
Feb 14, 2024	45.80	45.97	45.80	45.97	400	+0.25(+0.54%)
Feb 13, 2024	45.74	45.74	45.72	45.72	202	-0.41(-0.89%)
Feb 12, 2024	46.20	46.20	46.13	46.13	1,044	-0.09(-0.19%)
Feb 09, 2024	46.23	46.27	46.17	46.22	1,893	+0.14(+0.29%)
Feb 08, 2024	46.08	46.08	46.08	46.08	0	+0.11(+0.24%)
Feb 07, 2024	45.97	45.97	45.97	45.97	128	+0.22(+0.49%)
Feb 06, 2024	45.75	45.75	45.75	45.75	0	+0.11(+0.25%)
Feb 05, 2024	45.64	45.64	45.64	45.64	42	-0.19(-0.41%)
Feb 02, 2024	45.83	45.83	45.83	45.83	100	+0.29(+0.63%)
Feb 01, 2024	45.54	45.54	45.54	45.54	0	+0.36(+0.79%)
Jan 31, 2024	45.18	45.18	45.18	45.18	7	-0.41(-0.89%)
Jan 30, 2024	45.59	45.59	45.59	45.59	0	+0.08(+0.17%)
Jan 29, 2024	45.51	45.51	45.51	45.51	2	+0.14(+0.31%)
Jan 26, 2024	45.37	45.37	45.37	45.37	100	+0.09(+0.19%)
Jan 25, 2024	45.29	45.29	45.29	45.29	22	+0.10(+0.23%)
Jan 24, 2024	45.18	45.18	45.18	45.18	6	-0.09(-0.19%)
Jan 23, 2024	45.27	45.27	45.27	45.27	27	+0.08(+0.17%)
Jan 22, 2024	45.19	45.19	45.19	45.19	2	+0.14(+0.30%)
Jan 19, 2024	45.05	45.05	45.05	45.05	0	+0.24(+0.54%)
Jan 18, 2024	44.95	44.96	44.81	44.81	784	+0.24(+0.55%)
Jan 17, 2024	44.57	44.57	44.57	44.57	725	-0.06(-0.14%)
Jan 16, 2024	44.63	44.63	44.63	44.63	0	-0.06(-0.14%)
Jan 12, 2024	44.69	44.69	44.69	44.69	0	+0.12(+0.27%)
Jan 11, 2024	44.57	44.57	44.57	44.57	0	+0.04(+0.10%)
Jan 10, 2024	44.52	44.52	44.52	44.52	2	+0.20(+0.44%)
Jan 09, 2024	44.33	44.33	44.33	44.33	0	+0.01(+0.02%)
Jan 08, 2024	44.32	44.32	44.32	44.32	0	+0.35(+0.80%)
Jan 05, 2024	43.97	43.97	43.97	43.97	100	-0.01(-0.03%)
Jan 04, 2024	43.98	43.98	43.98	43.98	3	+0.02(+0.04%)
Jan 03, 2024	43.96	43.96	43.96	43.96	1	-0.13(-0.29%)
Jan 02, 2024	44.09	44.09	44.09	44.09	0	-0.07(-0.16%)
Dec 29, 2023	44.16	44.16	44.16	44.16	100	-0.07(-0.17%)
Dec 28, 2023	44.23	44.23	44.23	44.23	1	+0.08(+0.18%)
Dec 27, 2023	44.15	44.15	44.15	44.15	1	+0.13(+0.30%)
Dec 26, 2023	44.02	44.02	44.02	44.02	0	-0.17(-0.38%)
Dec 22, 2023	44.19	44.19	44.19	44.19	0	+0.06(+0.14%)
Dec 21, 2023	44.13	44.13	44.13	44.13	0	+0.04(+0.10%)
Dec 20, 2023	44.08	44.08	44.08	44.08	0	-0.03(-0.06%)
Dec 19, 2023	44.11	44.11	44.11	44.11	0	-0.03(-0.07%)
Dec 18, 2023	44.14	44.14	44.14	44.14	2	+0.08(+0.19%)
Dec 15, 2023	44.06	44.06	44.06	44.06	100	-0.03(-0.08%)
Dec 14, 2023	44.09	44.09	44.09	44.09	0	-0.22(-0.50%)
Dec 13, 2023	44.31	44.31	44.31	44.31	0	+0.19(+0.43%)
Dec 12, 2023	44.12	44.12	44.12	44.12	0	+0.16(+0.37%)
Dec 11, 2023	43.96	43.96	43.96	43.96	0	+0.10(+0.22%)
Dec 08, 2023	43.86	43.86	43.86	43.86	0	+0.05(+0.13%)
Dec 07, 2023	43.81	43.81	43.81	43.81	0	+0.10(+0.24%)
Dec 06, 2023	43.70	43.70	43.70	43.70	2	-0.01(-0.01%)
Dec 05, 2023	43.71	43.71	43.71	43.71	0	-0.04(-0.10%)
Dec 04, 2023	43.75	43.75	43.75	43.75	5	-0.29(-0.65%)
Dec 01, 2023	44.04	44.04	44.04	44.04	0	+0.66(+1.51%)
Nov 30, 2023	43.38	43.38	43.38	43.38	1	-0.04(-0.09%)
Nov 29, 2023	43.42	43.42	43.42	43.42	0	-0.02(-0.03%)
Nov 28, 2023	43.46	43.46	43.44	43.44	114	-0.01(-0.01%)
Nov 27, 2023	43.44	43.44	43.44	43.44	0	-0.01(-0.01%)
Nov 24, 2023	43.45	43.45	43.45	43.45	0	+0.02(+0.04%)
Nov 22, 2023	43.43	43.43	43.43	43.43	100	+0.06(+0.14%)
Nov 21, 2023	43.37	43.37	43.37	43.37	0	+0.10(+0.24%)
Nov 20, 2023	43.27	43.27	43.27	43.27	1	-0.02(-0.05%)
Nov 17, 2023	43.29	43.29	43.29	43.29	100	-0.04(-0.10%)
Nov 16, 2023	43.33	43.33	43.33	43.33	0	+0.04(+0.10%)
Nov 15, 2023	43.29	43.29	43.29	43.29	0	-0.05(-0.11%)
Nov 14, 2023	43.33	43.33	43.33	43.33	0	-0.06(-0.14%)
Nov 13, 2023	43.39	43.39	43.39	43.39	0	+0.00(+0.01%)
Nov 10, 2023	43.39	43.39	43.39	43.39	0	+0.09(+0.20%)
Nov 09, 2023	43.30	43.30	43.30	43.30	0	-0.06(-0.15%)
Nov 08, 2023	43.36	43.36	43.36	43.36	52	+0.09(+0.21%)
Nov 07, 2023	43.27	43.27	43.27	43.27	0	+0.04(+0.09%)
Nov 06, 2023	43.23	43.23	43.23	43.23	36	+0.09(+0.22%)
Nov 03, 2023	43.15	43.15	43.05	43.14	295	+0.06(+0.15%)
Nov 02, 2023	43.08	43.08	43.08	43.08	1	+0.37(+0.87%)
Nov 01, 2023	42.71	42.71	42.71	42.71	0	-0.06(-0.13%)
Oct 31, 2023	42.74	42.76	42.74	42.76	300	+0.18(+0.43%)
Oct 30, 2023	42.58	42.58	42.58	42.58	0	+0.07(+0.16%)
Oct 27, 2023	42.51	42.51	42.51	42.51	100	-0.16(-0.37%)
Oct 26, 2023	42.82	42.82	42.67	42.67	100	-0.23(-0.54%)
Oct 25, 2023	42.90	42.90	42.90	42.90	0	-0.31(-0.72%)
Oct 24, 2023	43.22	43.22	43.22	43.22	1	+0.20(+0.46%)
Oct 23, 2023	43.02	43.02	43.02	43.02	5	-0.14(-0.31%)
Oct 20, 2023	43.15	43.15	43.15	43.15	100	-0.32(-0.74%)
Oct 19, 2023	43.47	43.47	43.47	43.47	23	-0.16(-0.37%)
Oct 18, 2023	43.63	43.63	43.63	43.63	0	-0.26(-0.60%)
Oct 17, 2023	43.90	43.90	43.90	43.90	0	+0.01(+0.01%)
Oct 16, 2023	43.89	43.89	43.89	43.89	0	+0.29(+0.66%)
Oct 13, 2023	43.69	43.69	43.60	43.60	300	-0.05(-0.11%)
Oct 12, 2023	43.65	43.65	43.65	43.65	0	-0.20(-0.46%)
Oct 11, 2023	43.85	43.85	43.85	43.85	0	+0.07(+0.16%)
Oct 10, 2023	43.78	43.78	43.78	43.78	3	+0.13(+0.30%)
Oct 09, 2023	43.65	43.65	43.65	43.65	0	+0.14(+0.32%)
Oct 06, 2023	43.51	43.51	43.51	43.51	0	+0.29(+0.67%)
Oct 05, 2023	43.22	43.22	43.22	43.22	3	-0.08(-0.18%)
Oct 04, 2023	43.30	43.30	43.30	43.30	0	+0.29(+0.67%)
Oct 03, 2023	43.01	43.01	43.01	43.01	1	-0.25(-0.57%)
Oct 02, 2023	43.26	43.26	43.26	43.26	4	-0.09(-0.21%)
Sep 29, 2023	43.35	43.35	43.35	43.35	100	-0.09(-0.21%)
Sep 28, 2023	43.48	43.48	43.44	43.44	316	+0.08(+0.18%)
Sep 27, 2023	43.36	43.36	43.36	43.36	11	+0.01(+0.02%)
Sep 26, 2023	43.35	43.35	43.35	43.35	0	+0.01(+0.02%)
Sep 25, 2023	43.34	43.34	43.34	43.34	2	-0.12(-0.27%)
Sep 22, 2023	43.48	43.48	43.46	43.46	301	+0.06(+0.14%)
Sep 21, 2023	43.40	43.40	43.40	43.40	0	-0.30(-0.68%)
Sep 20, 2023	43.69	43.69	43.69	43.69	0	-0.14(-0.33%)
Sep 19, 2023	43.84	43.84	43.84	43.84	2	-0.05(-0.10%)
Sep 18, 2023	43.88	43.88	43.88	43.88	0	+0.18(+0.41%)
Sep 15, 2023	43.83	43.83	43.71	43.71	105	-0.41(-0.93%)
Sep 14, 2023	44.12	44.12	44.12	44.12	40	+0.25(+0.57%)
Sep 13, 2023	43.87	43.87	43.87	43.87	45	-0.07(-0.17%)
Sep 12, 2023	43.94	43.94	43.94	43.94	1	-0.12(-0.27%)
Sep 11, 2023	44.06	44.06	44.06	44.06	3	+0.11(+0.25%)
Sep 08, 2023	43.95	43.95	43.95	43.95	100	-0.04(-0.09%)
Sep 07, 2023	43.99	43.99	43.99	43.99	10	+0.02(+0.05%)
Sep 06, 2023	43.91	43.97	43.90	43.97	732	-0.05(-0.11%)
Sep 05, 2023	44.03	44.03	43.98	44.01	812	-0.53(-1.19%)
Sep 01, 2023	44.41	44.54	44.41	44.54	410	+0.24(+0.55%)
Aug 31, 2023	44.29	44.34	44.29	44.30	1,789	-0.10(-0.22%)
Aug 30, 2023	44.40	44.40	44.40	44.40	11	+0.09(+0.21%)
Aug 29, 2023	44.30	44.30	44.30	44.30	13	+0.11(+0.24%)
Aug 28, 2023	44.20	44.20	44.20	44.20	0	+0.01(+0.02%)
Aug 25, 2023	44.19	44.19	44.19	44.19	100	+0.09(+0.20%)
Aug 24, 2023	44.10	44.10	44.10	44.10	14	-0.07(-0.16%)
Aug 23, 2023	44.17	44.17	44.17	44.17	10	+0.26(+0.59%)
Aug 22, 2023	43.91	43.91	43.91	43.91	13	-0.14(-0.33%)
Aug 21, 2023	44.05	44.05	44.05	44.05	14	-0.08(-0.19%)
Aug 18, 2023	44.14	44.14	44.14	44.14	100	+0.19(+0.43%)
Aug 17, 2023	43.95	43.95	43.95	43.95	20	-0.16(-0.37%)
Aug 16, 2023	44.11	44.11	44.11	44.11	20	-0.07(-0.15%)
Aug 15, 2023	44.18	44.18	44.18	44.18	22	-0.15(-0.33%)
Aug 14, 2023	44.33	44.33	44.33	44.33	11	+0.11(+0.25%)
Aug 11, 2023	44.22	44.22	44.22	44.22	100	-0.01(-0.02%)
Aug 10, 2023	44.23	44.23	44.23	44.23	28	+0.02(+0.06%)
Aug 09, 2023	44.31	44.31	44.20	44.20	131	-0.09(-0.20%)
Aug 08, 2023	44.22	44.29	44.22	44.29	221	-0.10(-0.23%)
Aug 07, 2023	44.29	44.43	44.28	44.39	2,324	+0.24(+0.54%)
Aug 04, 2023	44.15	44.15	44.15	44.15	100	-0.32(-0.72%)
Aug 03, 2023	44.47	44.47	44.47	44.47	0	-0.12(-0.27%)
Aug 02, 2023	44.57	44.65	44.57	44.59	3,052	-0.28(-0.62%)
Aug 01, 2023	44.90	44.90	44.87	44.87	140	-0.03(-0.06%)
Jul 31, 2023	44.90	44.90	44.90	44.90	0	-0.07(-0.16%)
Jul 28, 2023	45.14	45.14	44.97	44.97	201	-0.05(-0.10%)
Jul 27, 2023	45.02	45.02	45.02	45.02	0	-0.08(-0.19%)
Jul 26, 2023	45.10	45.10	45.10	45.10	1	+0.12(+0.27%)
Jul 25, 2023	44.98	44.98	44.98	44.98	0	-0.01(-0.02%)
Jul 24, 2023	44.70	44.99	44.70	44.99	301	-0.08(-0.17%)
Jul 21, 2023	45.07	45.07	45.07	45.07	100	+0.15(+0.33%)
Jul 20, 2023	44.92	44.92	44.92	44.92	1	+0.19(+0.44%)
Jul 19, 2023	44.73	44.73	44.73	44.73	34	-0.06(-0.12%)
Jul 18, 2023	44.78	44.78	44.78	44.78	2	-0.05(-0.11%)
Jul 17, 2023	44.83	44.83	44.83	44.83	40	+0.06(+0.13%)
Jul 14, 2023	44.72	44.77	44.72	44.77	107	+0.12(+0.27%)
Jul 13, 2023	44.65	44.65	44.65	44.65	0	+0.05(+0.12%)
Jul 12, 2023	44.60	44.60	44.60	44.60	0	+0.09(+0.19%)
Jul 11, 2023	44.52	44.52	44.52	44.52	0	+0.14(+0.32%)
Jul 10, 2023	44.37	44.37	44.37	44.37	1	+0.19(+0.42%)
Jul 07, 2023	44.19	44.19	44.19	44.19	100	-0.15(-0.35%)
Jul 06, 2023	44.34	44.34	44.34	44.34	1	-0.15(-0.34%)
Jul 05, 2023	44.41	44.49	44.41	44.49	227	+0.26(+0.58%)
Jul 03, 2023	44.23	44.23	44.23	44.23	100	-0.24(-0.53%)
Jun 30, 2023	44.47	44.47	44.47	44.47	100	+0.20(+0.45%)
Jun 29, 2023	44.27	44.27	44.27	44.27	3	+0.04(+0.09%)
Jun 28, 2023	44.23	44.23	44.23	44.23	1	-0.02(-0.05%)
Jun 27, 2023	44.25	44.25	44.25	44.25	0	-0.02(-0.04%)
Jun 26, 2023	44.27	44.27	44.27	44.27	1	+0.07(+0.16%)
Jun 23, 2023	44.19	44.19	44.19	44.19	0	+0.01(+0.01%)
Jun 22, 2023	44.19	44.19	44.19	44.19	0	+0.02(+0.04%)
Jun 21, 2023	44.14	44.17	44.08	44.17	1,461	+0.11(+0.25%)
Jun 20, 2023	44.06	44.06	44.06	44.06	0	-0.01(-0.03%)
Jun 16, 2023	44.07	44.07	44.07	44.07	0	+0.05(+0.12%)
Jun 15, 2023	44.02	44.02	44.02	44.02	0	+0.13(+0.29%)
Jun 14, 2023	43.89	43.89	43.89	43.89	0	+0.04(+0.09%)
Jun 13, 2023	43.85	43.85	43.85	43.85	0	+0.04(+0.09%)
Jun 12, 2023	43.81	43.81	43.81	43.81	2	+0.03(+0.07%)
Jun 09, 2023	43.78	43.78	43.78	43.78	0	-0.03(-0.07%)
Jun 08, 2023	43.81	43.81	43.81	43.81	1	+0.08(+0.18%)
Jun 07, 2023	43.73	43.73	43.73	43.73	0	-0.08(-0.17%)
Jun 06, 2023	43.81	43.81	43.81	43.81	0	-0.09(-0.21%)
Jun 05, 2023	43.90	43.90	43.90	43.90	21	+0.03(+0.08%)
Jun 02, 2023	43.87	43.87	43.87	43.87	100	+0.11(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: GDEF )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

(NY: GDEF )

Historical Prices

Sections

Services

The Ridgway Record