Gigliocom Historical Data - GCOM | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Gigliocom (GCOM)
Gigliocom (GCOM) Historical

Gigliocom (GCOM)

1.71

0.00

(0.00%)

Closed May 15 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-3.93258426966	1.78	1.95	1.71	8667	1.79184615	DE
4	0.01	0.588235294118	1.7	1.95	1.6	8840	1.71425339	DE
12	-0.26	-13.1979695431	1.97	2.04	1.57	10062	1.76457696	DE
26	-0.43	-20.0934579439	2.14	2.36	1.57	9170	1.95007974	DE
52	-1.09	-38.9285714286	2.8	2.8	1.57	10245	2.1659339	DE
156	-3.33	-66.0714285714	5.04	5.24	1.57	9950	3.33822766	DE
260	-3.33	-66.0714285714	5.04	5.24	1.57	9950	3.33822766	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715788500	1.71	0	0.00	1.71	1.71	1.71	400
1715702100	1.71	-0.11	-6.04	1.78	1.78	1.71	13200
1715615700	1.82	-0.06	-3.19	1.82	1.82	1.82	800
1715356500	1.88	0	0.00	1.88	1.88	1.88	0
1715270100	1.88	0.12	6.82	1.78	1.95	1.78	12000
1715183700	1.76	0	0.00	1.76	1.76	1.76	0
1715097300	1.76	0	0.00	1.76	1.76	1.76	0
1715010900	1.76	0	0.00	1.76	1.76	1.76	0
1714751700	1.76	0.08	4.76	1.68	1.78	1.68	12400
1714665300	1.68	0	0.00	1.68	1.68	1.68	0
1714492500	1.68	0.06	3.70	1.7	1.7	1.6	18400
1714406100	1.62	-0.01	-0.61	1.6399999	1.6399999	1.6	13600
1714146900	1.6299999	0	0.00	1.6299999	1.6299999	1.6299999	5200
1714060500	1.6299999	0	0.00	1.6299999	1.6299999	1.6299999	0
1713974100	1.6299999	-0.01	-0.61	1.6299999	1.6299999	1.6299999	400
1713887700	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1713801300	1.6399999	-0.06	-3.53	1.6399999	1.6399999	1.6399999	400
1713542100	1.7	0	0.00	1.7	1.7	1.7	0
1713455700	1.7	0.07	4.29	1.7	1.77	1.7	12000
1713369300	1.6299999	0	0.00	1.6299999	1.6299999	1.6299999	0
1713282900	1.6299999	-0.07	-4.12	1.66	1.66	1.6299999	1200
1713196500	1.7	-0.01	-0.58	1.68	1.7	1.68	1600
1712937300	1.71	0	0.00	1.71	1.71	1.71	0
1712850900	1.71	0.01	0.59	1.7	1.77	1.7	7200
1712764500	1.7	-0.03	-1.73	1.7	1.7	1.7	1600
1712678100	1.73	0.03	1.76	1.68	1.73	1.68	8800
1712591700	1.7	0.12	7.59	1.59	1.7	1.57	108000
1712332500	1.58	-0.11	-6.51	1.66	1.66	1.58	4400
1712246100	1.69	-0.01	-0.59	1.67	1.7	1.67	4000
1712159700	1.7	0	0.00	1.7	1.7	1.7	0
1712073300	1.7	0	0.00	1.67	1.73	1.6299999	13600
1711644900	1.7	-0.01	-0.58	1.72	1.73	1.66	15200
1711558500	1.71	-0.09	-5.00	1.79	1.8	1.71	16800
1711472100	1.8	0	0.00	1.8	1.8	1.8	7600
1711385700	1.8	0.06	3.45	1.8	1.8	1.8	400
1711126500	1.74	0.03	1.75	1.66	1.78	1.66	9200
1711040100	1.71	-0.01	-0.58	1.72	1.72	1.71	3600
1710953700	1.72	-0.11	-6.01	1.72	1.72	1.72	400
1710867300	1.83	0	0.00	1.83	1.83	1.83	0
1710780900	1.83	0	0.00	1.83	1.83	1.83	0
1710521700	1.83	0.04	2.23	1.83	1.83	1.83	400
1710435300	1.79	0	0.00	1.79	1.79	1.79	0
1710348900	1.79	0.02	1.13	1.73	1.8	1.73	4400
1710262500	1.77	0	0.00	1.8	1.83	1.77	3200
1710176100	1.77	-0.07	-3.80	1.85	1.85	1.77	6000
1709916900	1.84	-0.04	-2.13	1.88	1.88	1.84	2000
1709830500	1.88	-0.05	-2.59	1.92	1.92	1.88	7200
1709744100	1.93	-0.07	-3.50	1.92	1.93	1.92	2000
1709657700	2	0	0.00	2	2	2	0
1709571300	2	0	0.00	2	2	2	0
1709312100	2	0	0.00	2	2	2	0
1709225700	2	0.1	5.26	1.98	2.04	1.97	22000
1709139300	1.9	-0.06	-3.06	1.92	1.92	1.77	23600
1709052900	1.96	-0.04	-2.00	1.98	1.98	1.96	2000
1708966500	2	0	0.00	2	2	2	0
1708707300	2	0	0.00	2	2	2	8800
1708620900	2	0.02	1.01	1.98	2	1.98	7200
1708534500	1.98	0.01	0.51	1.97	1.98	1.95	11600
1708448100	1.97	0.01	0.51	1.94	1.97	1.9	7200
1708361700	1.96	-0.01	-0.51	2	2	1.96	10800
1708102500	1.97	0	0.00	1.97	1.97	1.97	0

JPMorgan ETFS Ireland ICAV

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