FinData: Historical Data for NASDAQ, GLBR

Friday, 26 April 2024

Global Brokerage Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
28/12/17	0.3300	0.3500	0.3100	0.3200	277,200
27/12/17	0.3500	0.3600	0.3300	0.3300	226,400
26/12/17	0.3500	0.3900	0.3300	0.3500	481,400
22/12/17	0.4000	0.4100	0.3700	0.3800	179,700
21/12/17	0.3800	0.4800	0.3700	0.3800	997,400
20/12/17	0.4700	0.5000	0.3500	0.3800	708,000
19/12/17	0.5000	0.5200	0.4700	0.4800	431,500
18/12/17	0.6000	0.6000	0.5000	0.5400	502,300
15/12/17	0.5300	0.6500	0.5300	0.5600	919,900
14/12/17	0.6200	0.6200	0.5200	0.5600	993,100
13/12/17	0.6600	0.7100	0.5700	0.6200	1,945,300
12/12/17	0.5200	0.8700	0.4100	0.7100	8,211,300
11/12/17	0.9400	0.9400	0.4800	0.5200	5,802,700
08/12/17	0.800	1.440	0.660	1.120	30,524,600
07/12/17	0.2600	0.7800	0.2550	0.7200	13,290,300
06/12/17	0.3500	0.3500	0.2500	0.2500	444,600
05/12/17	0.4000	0.4000	0.2800	0.3300	922,700
04/12/17	0.5000	0.6000	0.3950	0.4000	1,019,100
01/12/17	0.5250	0.5600	0.4200	0.4600	952,000
30/11/17	0.6500	0.6500	0.4400	0.5000	511,000
29/11/17	0.5000	0.7900	0.5000	0.6000	1,600,300
28/11/17	0.6300	0.6300	0.4300	0.5000	240,700
27/11/17	0.4400	0.6550	0.4200	0.5700	915,400
24/11/17	0.6010	0.6550	0.3810	0.4120	183,900
22/11/17	0.9500	0.9550	0.5040	0.5810	373,100
21/11/17	1.1000	1.1000	0.9000	0.9500	52,400
20/11/17	1.150	1.150	1.050	1.100	34,400
17/11/17	1.210	1.250	1.050	1.100	89,700
16/11/17	1.300	1.300	1.200	1.295	162,000
15/11/17	1.300	1.400	1.300	1.350	14,400
14/11/17	1.250	1.400	1.250	1.400	23,600
13/11/17	1.350	1.400	1.300	1.305	47,100
10/11/17	1.250	1.395	1.250	1.395	16,200
09/11/17	1.300	1.300	1.270	1.270	6,000
08/11/17	1.300	1.300	1.250	1.250	4,200
07/11/17	1.300	1.350	1.300	1.300	2,100
06/11/17	1.250	1.350	1.250	1.350	30,000
03/11/17	1.250	1.300	1.250	1.250	3,900
02/11/17	1.200	1.300	1.200	1.250	55,400
01/11/17	1.250	1.300	1.250	1.250	14,300
31/10/17	1.250	1.300	1.250	1.250	25,400
30/10/17	1.250	1.300	1.250	1.250	9,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%