Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (NY: GFR ) 7.250 +0.230 (+3.28%) Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 23, 2024 6.950 7.330 6.950 7.250 47,413 +0.23(+3.28%) Aug 22, 2024 7.000 7.060 6.960 7.020 12,910 -0.04(-0.57%) Aug 21, 2024 7.130 7.140 6.750 7.060 48,449 +0.01(+0.14%) Aug 20, 2024 7.230 7.230 7.000 7.050 31,961 -0.12(-1.67%) Aug 19, 2024 7.030 7.270 6.980 7.170 58,265 +0.26(+3.76%) Aug 16, 2024 6.700 6.985 6.620 6.910 155,600 +0.25(+3.75%) Aug 15, 2024 6.640 6.860 6.540 6.660 283,261 +0.05(+0.76%) Aug 14, 2024 6.730 6.730 6.540 6.610 37,915 -0.10(-1.49%) Aug 13, 2024 6.730 6.775 6.690 6.710 20,270 -0.01(-0.15%) Aug 12, 2024 6.540 6.730 6.470 6.720 39,672 +0.14(+2.13%) Aug 09, 2024 6.560 6.720 6.540 6.580 9,383 -0.04(-0.60%) Aug 08, 2024 6.400 6.670 6.400 6.620 169,692 +0.25(+3.92%) Aug 07, 2024 6.500 6.550 6.360 6.370 24,654 -0.02(-0.31%) Aug 06, 2024 6.310 6.450 6.140 6.390 187,586 +0.16(+2.57%) Aug 05, 2024 6.610 6.610 6.170 6.230 79,686 -0.27(-4.15%) Aug 02, 2024 6.650 6.695 6.350 6.500 94,027 -0.15(-2.26%) Aug 01, 2024 6.920 7.160 6.650 6.650 31,391 -0.34(-4.86%) Jul 31, 2024 7.040 7.240 6.975 6.990 227,046 -0.01(-0.14%) Jul 30, 2024 6.900 7.060 6.870 7.000 81,512 +0.08(+1.16%) Jul 29, 2024 7.010 7.030 6.840 6.920 95,953 +0.00(+0.00%) Jul 26, 2024 7.130 7.220 6.760 6.920 82,190 -0.23(-3.22%) Jul 25, 2024 7.300 7.309 7.070 7.150 54,232 -0.26(-3.51%) Jul 24, 2024 7.590 7.650 7.380 7.410 20,983 -0.20(-2.63%) Jul 23, 2024 7.640 7.645 7.550 7.610 38,010 +0.02(+0.26%) Jul 22, 2024 7.700 7.700 7.520 7.590 123,147 +0.00(+0.00%) Jul 19, 2024 7.550 7.620 7.550 7.590 16,808 -0.06(-0.78%) Jul 18, 2024 7.780 7.810 7.610 7.650 45,971 -0.12(-1.54%) Jul 17, 2024 7.800 7.830 7.720 7.770 48,398 -0.01(-0.13%) Jul 16, 2024 8.030 8.030 7.620 7.780 466,405 -0.22(-2.75%) Jul 15, 2024 7.690 8.000 7.690 8.000 219,544 +0.35(+4.58%) Jul 12, 2024 7.310 7.700 7.310 7.650 264,674 +0.35(+4.72%) Jul 11, 2024 7.280 7.380 7.170 7.305 112,310 +0.10(+1.46%) Jul 10, 2024 7.250 7.270 7.130 7.200 47,559 +0.01(+0.14%) Jul 09, 2024 7.310 7.340 6.980 7.190 109,606 -0.07(-0.96%) Jul 08, 2024 7.270 7.280 7.170 7.260 47,020 +0.06(+0.83%) Jul 05, 2024 7.180 7.305 7.100 7.200 135,580 +0.05(+0.70%) Jul 03, 2024 7.470 7.470 7.120 7.150 147,931 -0.15(-2.05%) Jul 02, 2024 6.850 7.330 6.790 7.300 78,520 +0.45(+6.57%) Jul 01, 2024 6.820 6.960 6.760 6.850 111,782 +0.10(+1.48%) Jun 28, 2024 6.570 6.750 6.510 6.750 82,444 +0.25(+3.85%) Jun 27, 2024 6.470 6.585 6.440 6.500 28,858 +0.10(+1.56%) Jun 26, 2024 6.350 6.450 6.350 6.400 28,326 +0.04(+0.63%) Jun 25, 2024 6.180 6.410 6.180 6.360 114,946 +0.16(+2.58%) Jun 24, 2024 6.100 6.260 6.100 6.200 153,942 +0.17(+2.82%) Jun 21, 2024 5.970 6.100 5.970 6.030 25,878 +0.03(+0.50%) Jun 20, 2024 6.080 6.150 5.980 6.000 18,426 -0.09(-1.48%) Jun 18, 2024 6.130 6.210 6.080 6.090 98,610 +0.02(+0.33%) Jun 17, 2024 5.960 6.240 5.960 6.070 154,224 +0.08(+1.34%) Jun 14, 2024 6.100 6.189 5.905 5.990 25,935 -0.02(-0.33%) Jun 13, 2024 5.900 6.179 5.900 6.010 60,265 +0.20(+3.44%) Jun 12, 2024 5.910 5.910 5.700 5.810 11,077 -0.03(-0.51%) Jun 11, 2024 5.830 5.840 5.775 5.840 4,652 +0.06(+1.04%) Jun 10, 2024 5.900 5.900 5.780 5.780 4,291 -0.05(-0.86%) Jun 07, 2024 5.750 5.840 5.700 5.830 8,030 +0.13(+2.28%) Jun 06, 2024 5.650 5.790 5.650 5.700 16,494 +0.00(+0.00%) Jun 05, 2024 5.900 5.900 5.670 5.700 4,879 -0.14(-2.40%) Jun 04, 2024 5.970 5.970 5.770 5.840 13,051 -0.10(-1.68%) 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.