UK markets closed

Nationwide R (GNWRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
31.93+0.09 (+0.28%)
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024------
03 Jul 202431.9331.9331.9331.9331.93-
02 Jul 202431.8431.8431.8431.8431.84-
01 Jul 202431.6931.6931.6931.6931.69-
28 Jun 202431.6031.6031.6031.6031.60-
27 Jun 202431.7431.7431.7431.7431.74-
26 Jun 202431.7131.7131.7131.7131.71-
25 Jun 202431.6731.6731.6731.6731.67-
24 Jun 202431.5331.5331.5331.5331.53-
21 Jun 202431.5931.5931.5931.5931.59-
20 Jun 202431.5731.5731.5731.5731.57-
18 Jun 202431.6631.6631.6631.6631.66-
17 Jun 202431.6131.6131.6131.6131.61-
14 Jun 202431.4231.4231.4231.4231.42-
13 Jun 202431.3931.3931.3931.3931.39-
12 Jun 202431.4631.4631.4631.4631.46-
11 Jun 202431.2431.2431.2431.2431.24-
10 Jun 202431.1931.1931.1931.1931.19-
10 Jun 20240.02 Dividend
07 Jun 202431.1231.1231.1231.1231.10-
06 Jun 202431.1831.1831.1831.1831.16-
05 Jun 202431.1831.1831.1831.1831.16-
04 Jun 202430.7930.7930.7930.7930.77-
03 Jun 202430.7930.7930.7930.7930.77-
31 May 202430.8030.8030.8030.8030.78-
30 May 202430.6630.6630.6630.6630.64-
29 May 202430.8930.8930.8930.8930.87-
28 May 202431.1131.1131.1131.1131.09-
24 May 202431.1031.1031.1031.1031.08-
23 May 202430.9230.9230.9230.9230.90-
22 May 202431.1731.1731.1731.1731.15-
21 May 202431.2231.2231.2231.2231.20-
20 May 202431.1931.1931.1931.1931.17-
17 May 202431.1731.1731.1731.1731.15-
16 May 202431.0631.0631.0631.0631.04-
15 May 202431.1631.1631.1631.1631.14-
14 May 202430.7730.7730.7730.7730.75-
13 May 202430.6330.6330.6330.6330.61-
10 May 202430.6830.6830.6830.6830.66-
09 May 202430.6630.6630.6630.6630.64-
08 May 202430.4630.4630.4630.4630.44-
07 May 202430.5230.5230.5230.5230.50-
06 May 202430.4630.4630.4630.4630.44-
03 May 202430.1130.1130.1130.1130.09-
02 May 202429.8329.8329.8329.8329.81-
01 May 202429.5329.5329.5329.5329.51-
30 Apr 202429.6229.6229.6229.6229.60-
29 Apr 202430.0830.0830.0830.0830.06-
26 Apr 202430.0530.0530.0530.0530.03-
25 Apr 202429.7329.7329.7329.7329.71-
24 Apr 202429.8629.8629.8629.8629.84-
23 Apr 202429.9029.9029.9029.9029.88-
22 Apr 202429.4729.4729.4729.4729.45-
19 Apr 202429.1929.1929.1929.1929.17-
18 Apr 202429.4829.4829.4829.4829.46-
17 Apr 202429.5729.5729.5729.5729.55-
16 Apr 202429.7329.7329.7329.7329.71-
15 Apr 202429.7229.7229.7229.7229.70-
12 Apr 202430.1130.1130.1130.1130.09-
11 Apr 202430.5730.5730.5730.5730.55-
10 Apr 202430.3530.3530.3530.3530.33-
09 Apr 202430.5830.5830.5830.5830.56-
08 Apr 202430.5730.5730.5730.5730.55-
05 Apr 202430.5730.5730.5730.5730.55-
04 Apr 202430.1630.1630.1630.1630.14-
03 Apr 202430.5730.5730.5730.5730.55-
02 Apr 202430.5030.5030.5030.5030.48-
01 Apr 202430.7230.7230.7230.7230.70-
28 Mar 202430.7430.7430.7430.7430.72-
27 Mar 202430.7030.7030.7030.7030.68-
26 Mar 202430.5030.5030.5030.5030.48-
25 Mar 202430.5530.5530.5530.5530.53-
22 Mar 202430.6130.6130.6130.6130.59-
21 Mar 202430.6430.6430.6430.6430.62-
20 Mar 202430.5230.5230.5230.5230.50-
19 Mar 202430.2730.2730.2730.2730.25-
18 Mar 202430.1230.1230.1230.1230.10-
15 Mar 202429.9529.9529.9529.9529.93-
14 Mar 202430.2130.2130.2130.2130.19-
13 Mar 202430.2830.2830.2830.2830.26-
12 Mar 202430.2930.2930.2930.2930.27-
11 Mar 202429.9329.9329.9329.9329.91-
08 Mar 202430.0330.0330.0330.0330.01-
07 Mar 202430.1830.1830.1830.1830.16-
06 Mar 202429.8429.8429.8429.8429.82-
05 Mar 202429.6829.6829.6829.6829.66-
04 Mar 202430.0130.0130.0130.0129.99-
01 Mar 202430.0730.0730.0730.0730.05-
29 Feb 202429.8429.8429.8429.8429.82-
28 Feb 202429.5929.5929.5929.5929.57-
27 Feb 202429.6929.6929.6929.6929.67-
26 Feb 202429.6429.6429.6429.6429.62-
23 Feb 202429.7529.7529.7529.7529.73-
22 Feb 202429.7229.7229.7229.7229.70-
21 Feb 202429.1229.1229.1229.1229.10-
20 Feb 202429.0629.0629.0629.0629.04-
16 Feb 202429.2529.2529.2529.2529.23-
15 Feb 202429.4429.4429.4429.4429.42-
14 Feb 202429.3229.3229.3229.3229.30-
13 Feb 202428.9628.9628.9628.9628.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...