Giglio Group Historical Data - GG | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Giglio Group (GG)
Giglio Group (GG) Historical

Giglio Group (GG)

0.377

0.008

(2.17%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.003	0.802139037433	0.374	0.397	0.361	18450	0.36925148	DE
4	-0.02	-5.03778337531	0.397	0.419	0.361	22090	0.38938846	DE
12	-0.075	-16.592920354	0.452	0.452	0.361	24975	0.41672502	DE
26	-0.081	-17.6855895197	0.458	0.586	0.361	32591	0.48102934	DE
52	-0.493	-56.6666666667	0.87	0.884	0.361	52758	0.63461284	DE
156	-1.938	-83.7149028078	2.315	2.35	0.361	55945	1.40307173	DE
260	-3.113	-89.1977077364	3.49	4.55	0.361	72509	2.15421491	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713974100	0.379	-0.009	-2.32	0.367	0.379	0.367	5559
1713887700	0.388	0.022	6.01	0.389	0.389	0.368	5869
1713801300	0.366	0.001	0.27	0.379	0.397	0.366	25390
1713542100	0.365	-0.007	-1.88	0.361	0.385	0.361	33433
1713455700	0.372	-0.021	-5.34	0.374	0.389	0.372	22000
1713369300	0.393	0	0.00	0.393	0.393	0.393	0
1713282900	0.393	-0.001	-0.25	0.386	0.393	0.372	18666
1713196500	0.394	0.008	2.07	0.419	0.419	0.393	35885
1712937300	0.386	-0.005	-1.28	0.384	0.403	0.382	37156
1712850900	0.391	-0.003	-0.76	0.393	0.399	0.387	20214
1712764500	0.394	-0.005	-1.25	0.38	0.394	0.38	47793
1712678100	0.399	-0.01	-2.44	0.394	0.4079999	0.39	26218
1712591700	0.4089999	-0.003	-0.73	0.4099999	0.4099999	0.394	5805
1712332500	0.412	0.0030001	0.73	0.404	0.412	0.404	11748
1712246100	0.4089999	0.0089999	2.25	0.4099999	0.4109999	0.394	12409
1712159700	0.4	0	0.00	0.396	0.4099999	0.391	17750
1712073300	0.4	0.003	0.76	0.417	0.417	0.398	18889
1711644900	0.397	-0.013	-3.17	0.397	0.401	0.382	30749
1711558500	0.4099999	-0.001	-0.24	0.4	0.412	0.4	11471
1711472100	0.4109999	0.004	0.98	0.402	0.4109999	0.4	11192
1711385700	0.4069999	-0.002	-0.49	0.396	0.4079999	0.396	13683
1711126500	0.4089999	0.0069999	1.74	0.401	0.416	0.4	22350
1711040100	0.402	-0.015	-3.60	0.414	0.417	0.401	46722
1710953700	0.417	0.0090001	2.21	0.4109999	0.417	0.401	4150
1710867300	0.4079999	-0.002	-0.49	0.401	0.4099999	0.4	47705
1710780900	0.4099999	-0.014	-3.30	0.4099999	0.412	0.4099999	13783
1710521700	0.424	0.004	0.95	0.424	0.424	0.4099999	15600
1710435300	0.42	0.005	1.20	0.42	0.42	0.42	2900
1710348900	0.415	-0.011	-2.58	0.4109999	0.42	0.4109999	21960
1710262500	0.426	-0.002	-0.47	0.428	0.429	0.4099999	17426
1710176100	0.428	0.009	2.15	0.42	0.431	0.4099999	18000
1709916900	0.419	-0.001	-0.24	0.427	0.427	0.419	21972
1709830500	0.42	-0.011	-2.55	0.422	0.43	0.419	62921
1709744100	0.431	0.011	2.62	0.429	0.432	0.421	22214
1709657700	0.42	-0.002	-0.47	0.432	0.432	0.42	21759
1709571300	0.422	-0.009	-2.09	0.422	0.434	0.422	17520
1709312100	0.431	0.005	1.17	0.421	0.437	0.421	49362
1709225700	0.426	0.002	0.47	0.424	0.432	0.42	9173
1709139300	0.424	-0.006	-1.40	0.444	0.444	0.422	79761
1709052900	0.43	0.011	2.63	0.419	0.435	0.419	40205
1708966500	0.419	-0.01	-2.33	0.425	0.425	0.419	42561
1708707300	0.429	-0.01	-2.28	0.435	0.435	0.421	38046
1708620900	0.439	0.009	2.09	0.427	0.439	0.426	31694
1708534500	0.43	-0.01	-2.27	0.44	0.443	0.426	13193
1708448100	0.44	0	0.00	0.447	0.447	0.431	23433
1708361700	0.44	0	0.00	0.427	0.44	0.427	12000
1708102500	0.44	-0.002	-0.45	0.427	0.445	0.427	26659
1708016100	0.442	-0.006	-1.34	0.449	0.45	0.428	51707
1707929700	0.448	0.011	2.52	0.438	0.449	0.42	73252
1707843300	0.437	0.015	3.55	0.437	0.437	0.42	3625
1707756900	0.422	-0.008	-1.86	0.422	0.438	0.42	17205
1707497700	0.43	0.003	0.70	0.438	0.45	0.42	32744
1707411300	0.427	-0.013	-2.95	0.421	0.44	0.421	17397
1707324900	0.44	0.012	2.80	0.421	0.44	0.421	13200
1707238500	0.428	-0.018	-4.04	0.449	0.449	0.421	39137
1707152100	0.446	0.016	3.72	0.449	0.449	0.42	14000
1706892900	0.43	-0.008	-1.83	0.436	0.449	0.425	20829
1706806500	0.438	-0.015	-3.31	0.452	0.452	0.436	5534
1706720100	0.453	-0.001	-0.22	0.453	0.453	0.453	10000
1706633700	0.454	-0.001	-0.22	0.454	0.454	0.444	9744
1706547300	0.455	-0.002	-0.44	0.45	0.455	0.435	10030
1706288100	0.457	-0.003	-0.65	0.46	0.46	0.442	64197
1706201700	0.46	-0.004	-0.86	0.47	0.47	0.46	2750

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