Grieg Seafood Historical Data - GR8 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Grieg Seafood (GR8)
Grieg Seafood (GR8) Historical

Grieg Seafood (GR8)

5.49

-0.03

(-0.54%)

Closed 29 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	5.485	-0.03	-0.54	5.465	5.485	5.465	2140
1719520020	5.515	-0.15	-2.65	5.5599999	5.5599999	5.49	5172
1719433560	5.665	0	0.00	5.665	5.665	5.665	0
1719347160	5.665	-0.03	-0.53	5.665	5.665	5.665	1
1719260820	5.695	0.03	0.53	5.65	5.73	5.6	12967
1719001620	5.665	-0.13	-2.16	5.7699999	5.7699999	5.66	26633
1718915160	5.79	-0.67	-10.30	5.95	5.95	5.79	745
1718828820	6.455	0.18	2.79	6.525	6.525	6.455	2860
1718742420	6.28	0	0.00	6.28	6.28	6.28	0
1718656020	6.28	-0.08	-1.26	6.455	6.455	6.28	506
1718396820	6.36	-0.1	-1.47	6.3099999	6.36	6.3099999	2153
1718310420	6.455	0.31	4.96	6.47	6.47	6.455	1114
1718224020	6.15	0.12	1.91	6.1	6.15	6.1	913
1718137620	6.035	-0.03	-0.49	6.105	6.105	6.03	7375
1718051220	6.065	-0.06	-0.90	6.085	6.1	6.065	550
1717792020	6.12	0.01	0.16	6.12	6.12	6.12	17
1717705620	6.11	0	0.00	6.11	6.11	6.11	0
1717619220	6.11	0.06	0.99	6.115	6.115	6.11	393
1717532820	6.05	-0.39	-5.98	6.2	6.2	6.05	1765
1717446420	6.4349999	0.13	1.98	6.37	6.4349999	6.37	1009
1717187220	6.3099999	0	0.00	6.3099999	6.3099999	6.3099999	0
1717100820	6.3099999	0	0.00	6.3099999	6.3099999	6.3099999	0
1717014420	6.3099999	0	0.08	6.29	6.3099999	6.29	629
1716928020	6.305	-0.06	-0.86	6.4	6.4	6.305	1188
1716841560	6.36	0	0.00	6.385	6.385	6.36	19137
1716582420	6.36	0.04	0.63	6.335	6.36	6.335	101
1716496020	6.32	0.19	3.02	6.32	6.32	6.32	16
1716409620	6.135	-0.11	-1.68	6.295	6.295	6.135	1392
1716323160	6.24	-0.29	-4.37	6.515	6.515	6.23	1013
1716236760	6.525	-0.02	-0.31	6.525	6.525	6.525	150
1715977620	6.545	0	0.08	6.545	6.545	6.54	1560
1715891220	6.54	0.09	1.47	6.475	6.6	6.44	3911
1715804820	6.445	-0.09	-1.30	6.525	6.525	6.445	850
1715718420	6.53	0.2	3.16	6.46	6.53	6.46	3201
1715632020	6.33	0	0.00	6.33	6.33	6.33	0
1715372820	6.33	0.04	0.56	6.4	6.42	6.33	1000
1715286420	6.295	-0.1	-1.49	6.29	6.295	6.29	484
1715200020	6.39	0.21	3.31	6.34	6.39	6.335	2428
1715113620	6.1849999	0.1	1.73	6.19	6.19	6.1849999	550
1715027220	6.08	0	0.00	6.08	6.08	6.08	0
1714768020	6.08	0.18	2.96	6.08	6.08	6.08	150
1714681560	5.905	-0.21	-3.36	6.05	6.055	5.905	474
1714508820	6.11	0.08	1.33	6.14	6.14	6.11	762
1714422420	6.03	0.07	1.17	5.985	6.03	5.9	1955
1714163220	5.96	-0.02	-0.33	6.015	6.0199999	5.885	2144
1714076820	5.98	0.31	5.47	5.735	6.04	5.73	5392
1713990420	5.67	0.16	2.81	5.63	5.67	5.63	2000
1713903960	5.515	-0.03	-0.54	5.555	5.555	5.505	1220
1713817560	5.545	0.08	1.46	5.57	5.585	5.545	668
1713558420	5.465	-0.06	-1.09	5.44	5.465	5.44	420
1713472020	5.525	-0.11	-1.87	5.48	5.525	5.48	490
1713385620	5.63	0	0.00	5.63	5.63	5.63	0
1713299220	5.63	0	0.09	5.7	5.7	5.55	2582
1713212820	5.625	-0.32	-5.30	5.785	5.785	5.625	1670
1712953620	5.94	-0.06	-1.00	5.94	5.94	5.94	2418
1712867220	6	-0.14	-2.28	6.105	6.105	6	1524
1712780760	6.14	-0.18	-2.85	6.32	6.33	6.14	3827
1712694360	6.32	0.18	2.93	6.28	6.32	6.28	705
1712607960	6.14	0.4	7.06	6.14	6.21	6.14	3830
1712348760	5.735	0	0.00	5.735	5.735	5.735	0
1712262360	5.735	0.04	0.70	5.735	5.755	5.735	925
1712175960	5.695	-0.14	-2.32	5.695	5.695	5.68	3847
1712089560	5.83	0	0.00	5.725	5.83	5.725	335

OC1N27 - Julho 2027

MAGAZINE LUIZA ON

Ishr Msci Uk Sc

Energy and Environmental... (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions