Gl Events Historical Data - GLO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Gl Events (GLO)
Gl Events (GLO) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	2.6399155227	18.94	19.44	18.64	7269	19.11630254	DE
4	0	0	19.44	19.8	18.2	10431	18.9397557	DE
12	-1.76	-8.30188679245	21.2	23.55	18.2	15311	20.44581617	DE
26	3.04	18.5365853659	16.4	23.55	16.3	32761	19.38120598	DE
52	-1.86	-8.7323943662	21.3	23.55	15.18	22386	19.13426292	DE
156	4.22	27.7266754271	15.22	23.8	11.96	21242	17.85415689	DE
260	-1.41	-6.76258992806	20.85	24.95	6.4	26061	15.66028093	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715099400	19.44	0.34	1.78	19.12	19.44	19.12	5483
1715013000	19.1	0.06	0.32	19.04	19.22	19	6677
1714753800	19.04	0.04	0.21	19	19.1	18.74	7529
1714667400	19	0.2	1.06	18.94	19.1	18.64	9385
1714494600	18.8	-0.2	-1.05	18.92	19.04	18.78	5222
1714408200	19	-0.34	-1.76	19.4	19.4	18.78	14020
1714149000	19.34	0.16	0.83	19.12	19.64	19.06	5832
1714062600	19.18	0.06	0.31	19.8	19.8	19.1	18960
1713976200	19.12	-0.18	-0.93	19.5	19.5	18.94	16860
1713889800	19.3	0.72	3.88	18.58	19.3	18.56	17071
1713803400	18.58	0.16	0.87	18.48	18.7	18.48	6830
1713544200	18.42	-0.32	-1.71	18.68	18.7	18.26	6804
1713457800	18.74	0.08	0.43	18.76	18.76	18.46	7608
1713371400	18.66	0.12	0.65	18.6	18.84	18.44	11366
1713285000	18.54	-0.16	-0.86	18.54	18.54	18.2	18791
1713198600	18.7	-0.08	-0.43	18.8	18.86	18.56	7775
1712939400	18.78	-0.04	-0.21	18.82	19.22	18.78	8541
1712853000	18.82	-0.18	-0.95	19.06	19.1	18.7	7248
1712766600	19	-0.44	-2.26	19.44	19.6	18.82	16196
1712680200	19.44	-0.22	-1.12	19.66	19.66	19.36	8655
1712593800	19.66	0.3	1.55	19.3	19.8	19.3	38613
1712334600	19.36	-0.1	-0.51	19.3	19.36	19.06	16013
1712248200	19.46	-0.02	-0.10	19.5	19.7	19.44	9003
1712161800	19.48	0.14	0.72	19.16	19.5	19.1	6540
1712075400	19.34	0.26	1.36	19.1	19.48	19.1	6420
1711647000	19.08	-0.44	-2.25	19.5	19.5	19.06	9571
1711560600	19.52	0.12	0.62	19.56	19.68	19.48	12489
1711474200	19.4	0.06	0.31	19.24	19.56	19	12454
1711387800	19.34	0.46	2.44	19.16	19.34	18.86	9900
1711128600	18.88	0.14	0.75	18.7	18.94	18.64	9863
1711042200	18.74	-0.34	-1.78	19.24	19.24	18.28	46330
1710955800	19.08	-0.26	-1.34	19.2	19.36	18.88	23151
1710869400	19.34	-0.52	-2.62	19.8	19.8	19.16	24303
1710783000	19.86	0	0.00	20.15	20.15	19.82	15797
1710523800	19.86	-0.94	-4.52	20.6	20.65	19.86	26538
1710437400	20.8	0.2	0.97	20.65	20.95	20.55	11401
1710351000	20.6	-0.1	-0.48	20.75	20.8	20.5	11245
1710264600	20.7	-0.1	-0.48	20.8	21	20.6	15130
1710178200	20.8	-0.6	-2.80	21.4	21.4	20.7	16911
1709919000	21.4	-0.1	-0.47	21.65	21.65	21.35	17385
1709832600	21.5	-0.85	-3.80	22.3	22.3	21.3	31798
1709746200	22.35	0.35	1.59	22.05	22.5	21.95	17162
1709659800	22	-0.05	-0.23	22.15	22.15	21.8	11989
1709573400	22.05	0.3	1.38	21.75	22.15	21.75	8945
1709314200	21.75	-0.05	-0.23	21.85	21.95	21.4	9196
1709227800	21.8	-0.05	-0.23	21.8	22.05	21.7	21687
1709141400	21.85	-0.05	-0.23	21.85	22.15	21.65	10026
1709055000	21.9	-0.2	-0.90	22	22.1	21.7	10116
1708968600	22.1	-0.4	-1.78	22.5	22.5	21.95	16438
1708709400	22.5	-0.9	-3.85	23.15	23.15	22.1	26922
1708623000	23.4	0.6	2.63	22.7	23.55	22.7	36389
1708536600	22.8	0.2	0.88	22.8	22.9	22.45	12772
1708450200	22.6	0.35	1.57	22.25	22.8	22.1	25873
1708363800	22.25	0.2	0.91	22.1	22.35	22	12210
1708104600	22.05	0.05	0.23	21.95	22.35	21.45	21513
1708018200	22	0.4	1.85	21.7	22.1	21.5	19209
1707931800	21.6	0.45	2.13	21.2	21.7	21	34553
1707845400	21.15	-0.15	-0.70	21.05	21.3	21.05	16185
1707759000	21.3	0.2	0.95	21.3	21.35	21.1	8361
1707499800	21.1	0	0.00	21.15	21.15	20.55	21489
1707413400	21.1	0.4	1.93	20.8	21.25	20.55	24412

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