Glintt Global Intelligent Technologies SA Historical Data - GLINT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Glintt Global Intelligent Technologies SA (GLINT)
Glintt Global Intelligent Technologies SA (GLINT) Historical

Glintt Global Intelligent Technologies SA (GLINT)

0.396

-0.002

(-0.50%)

Closed April 20 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.014	3.66492146597	0.382	0.398	0.38	7800	0.398	DE
4	0.058	17.1597633136	0.338	0.4	0.338	10523	0.38753498	DE
12	0.03	8.19672131148	0.366	0.4	0.3	8821	0.36752108	DE
26	0.028	7.60869565217	0.368	0.418	0.3	10631	0.37375884	DE
52	0.154	63.6363636364	0.242	0.418	0.232	13967	0.32497619	DE
156	0.18	83.3333333333	0.216	0.418	0.194	12626	0.27634297	DE
260	0.213	116.393442623	0.183	0.418	0.072	13294	0.22505615	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713544200	0.396	-0.002	-0.50	0.396	0.396	0.396	5
1713457800	0.398	0	0.00	0.39	0.398	0.39	2050
1713371400	0.398	0	0.00	0.382	0.398	0.38	13550
1713285000	0.398	0	0.00	0.398	0.398	0.398	0
1713198600	0.398	0	0.00	0.398	0.398	0.398	0
1712939400	0.398	0	0.00	0.398	0.398	0.398	0
1712853000	0.398	0	0.00	0.398	0.398	0.398	0
1712766600	0.398	0	0.00	0.39	0.398	0.39	1250
1712680200	0.398	-0.002	-0.50	0.382	0.398	0.382	9334
1712593800	0.4	0	0.00	0.4	0.4	0.38	22385
1712334600	0.4	0	0.00	0.39	0.4	0.388	11910
1712248200	0.4	0.02	5.26	0.37	0.4	0.37	2601
1712161800	0.38	0	0.00	0.38	0.39	0.362	14352
1712075400	0.38	0.004	1.06	0.376	0.38	0.376	18510
1711647000	0.376	-0.002	-0.53	0.362	0.376	0.362	1765
1711560600	0.378	0	0.00	0.36	0.378	0.36	152
1711474200	0.378	-0.002	-0.53	0.366	0.378	0.366	7799
1711387800	0.38	0.018	4.97	0.36	0.38	0.352	37432
1711128600	0.362	0.006	1.69	0.338	0.362	0.338	4233
1711042200	0.356	0.004	1.14	0.354	0.356	0.354	17989
1710955800	0.352	0	0.00	0.352	0.352	0.352	6600
1710869400	0.352	0	0.00	0.352	0.352	0.352	0
1710783000	0.352	-0.008	-2.22	0.352	0.352	0.352	840
1710523800	0.36	0.008	2.27	0.352	0.36	0.35	4270
1710437400	0.352	-0.008	-2.22	0.352	0.352	0.352	1560
1710351000	0.36	0	0.00	0.35	0.36	0.35	10500
1710264600	0.36	0	0.00	0.352	0.36	0.352	501
1710178200	0.36	0	0.00	0.35	0.36	0.35	10453
1709919000	0.36	0	0.00	0.352	0.36	0.352	530
1709832600	0.36	0.004	1.12	0.356	0.36	0.356	6270
1709746200	0.356	0.004	1.14	0.338	0.356	0.338	2300
1709659800	0.352	0	0.00	0.352	0.352	0.352	13195
1709573400	0.352	0.002	0.57	0.352	0.352	0.352	1240
1709314200	0.35	-0.004	-1.13	0.3479999	0.35	0.3	55407
1709227800	0.354	0.004	1.14	0.3479999	0.354	0.3479999	10177
1709141400	0.35	-0.002	-0.57	0.352	0.356	0.35	24510
1709055000	0.352	-0.006	-1.68	0.356	0.356	0.352	2521
1708968600	0.358	-0.01	-2.72	0.358	0.358	0.356	11678
1708709400	0.368	0	0.00	0.368	0.368	0.368	0
1708623000	0.368	0.006	1.66	0.368	0.368	0.368	61
1708536600	0.362	-0.006	-1.63	0.362	0.362	0.362	1250
1708450200	0.368	-0.002	-0.54	0.358	0.368	0.358	2000
1708363800	0.37	0	0.00	0.37	0.37	0.37	0
1708104600	0.37	0	0.00	0.37	0.37	0.37	0
1708018200	0.37	-0.002	-0.54	0.358	0.37	0.358	1018
1707931800	0.372	0.002	0.54	0.352	0.372	0.352	1354
1707845400	0.37	0	0.00	0.37	0.37	0.37	13152
1707759000	0.37	0.006	1.65	0.364	0.37	0.364	14000
1707499800	0.364	0.004	1.11	0.368	0.368	0.364	38
1707413400	0.36	0	0.00	0.36	0.36	0.36	0
1707327000	0.36	0	0.00	0.36	0.36	0.36	0
1707240600	0.36	0.01	2.86	0.35	0.36	0.3459999	25044
1707154200	0.35	-0.002	-0.57	0.35	0.35	0.35	1813
1706895000	0.352	0.002	0.57	0.352	0.352	0.352	984
1706808600	0.35	-0.002	-0.57	0.35	0.366	0.35	4110
1706722200	0.352	-0.008	-2.22	0.3459999	0.352	0.3459999	2500
1706635800	0.36	-0.01	-2.70	0.35	0.364	0.34	21189
1706549400	0.37	0	0.00	0.37	0.37	0.37	2800
1706290200	0.37	0.004	1.09	0.366	0.37	0.352	4250
1706203800	0.366	0	0.00	0.352	0.366	0.352	234
1706117400	0.366	0	0.00	0.366	0.366	0.366	0
1706031000	0.366	0	0.00	0.366	0.366	0.352	3360
1705944600	0.366	-0.002	-0.54	0.352	0.368	0.352	3223

Glintt Global Intelligen...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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