Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Europe
EU
Graniteshares Financial Public Limited Company (3LAL)
Graniteshares Financial Public Limited Company (3LAL) Historical

3LAL Graniteshares Financial Public Limited Company

47.67

0.00 (0.00%)

Last Updated: 11:14:58

Delayed by 15 minutes

3LAL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	47.67	-4.37	-8.40%	47.67	47.67	47.67	0
May 30 2024	52.04	-0.29	-0.55%	52.04	52.04	52.04	0
May 29 2024	52.33	1.85	3.66%	52.11	52.33	51.38	326
May 28 2024	50.48	-2.37	-4.48%	51.43	51.43	50.48	1
May 27 2024	52.85	0.59	1.13%	52.85	52.85	52.85	0
May 24 2024	52.26	-0.77	-1.45%	52.26	52.26	52.26	0
May 23 2024	53.03	-1.48	-2.72%	53.03	53.03	53.03	0
May 22 2024	54.51	0.48	0.89%	54.51	54.51	54.51	0
May 21 2024	54.03	0.81	1.52%	56.14	56.14	54.03	332
May 20 2024	53.22	2.40	4.72%	53.07	53.22	53.07	100
May 17 2024	50.82	1.07	2.14%	50.82	50.82	50.82	0
May 16 2024	49.755	0.47	0.95%	49.755	49.755	49.755	0
May 15 2024	49.285	1.15	2.38%	48.755	49.285	48.755	85
May 14 2024	48.14	1.78	3.84%	48.14	48.14	48.14	223
May 13 2024	46.36	-1.52	-3.16%	46.36	46.36	46.36	0
May 10 2024	47.875	0.77	1.65%	47.875	47.875	47.875	0
May 09 2024	47.10	-1.56	-3.20%	47.99	47.99	47.10	349
May 08 2024	48.655	1.22	2.56%	49.24	49.24	48.655	100
May 07 2024	47.44	0.99	2.13%	47.44	47.44	47.44	0
May 06 2024	46.45	2.00	4.50%	46.45	46.45	46.45	0
May 03 2024	44.45	0.00	0.00%	44.45	44.45	44.45	0
May 02 2024	44.45	-1.04	-2.29%	44.45	44.45	44.45	0
Apr 30 2024	45.49	-2.85	-5.90%	45.49	45.49	45.49	0
Apr 29 2024	48.34	7.66	18.82%	49.405	49.405	48.34	620
Apr 26 2024	40.685	0.00	0.00%	40.685	40.685	40.685	0
Apr 25 2024	40.685	0.00	0.00%	40.685	40.685	40.685	0
Apr 24 2024	40.685	0.84	2.10%	40.685	40.685	40.685	0
Apr 23 2024	39.85	1.74	4.55%	39.85	39.85	39.85	0
Apr 22 2024	38.115	-0.04	-0.10%	37.365	38.115	37.365	393
Apr 19 2024	38.155	-0.31	-0.81%	38.155	38.155	38.155	0
Apr 18 2024	38.465	1.41	3.79%	38.465	38.465	38.465	0
Apr 17 2024	37.06	-3.94	-9.61%	37.06	37.06	37.06	0
Apr 16 2024	41.00	0.00	0.00%	41.00	41.00	41.00	0
Apr 15 2024	41.00	-0.29	-0.70%	41.00	41.00	41.00	0
Apr 12 2024	41.29	2.25	5.75%	41.29	41.29	41.29	0
Apr 11 2024	39.045	-0.38	-0.96%	39.045	39.045	39.045	0
Apr 10 2024	39.425	0.28	0.73%	39.425	39.425	39.425	0
Apr 09 2024	39.14	3.10	8.60%	38.105	39.14	38.105	112
Apr 08 2024	36.04	-2.33	-6.06%	36.04	36.04	36.04	0
Apr 05 2024	38.365	0.00	0.00%	38.365	38.365	38.365	0
Apr 04 2024	38.365	0.18	0.47%	38.365	38.365	38.365	0
Apr 03 2024	38.185	2.76	7.78%	38.185	38.185	38.185	0
Apr 02 2024	35.43	0.00	0.00%	35.43	35.43	35.43	0
Mar 28 2024	35.43	-0.37	-1.03%	35.385	35.49	35.385	423
Mar 27 2024	35.80	0.80	2.29%	35.80	35.80	35.80	0
Mar 26 2024	35.00	0.17	0.49%	34.595	35.00	34.595	428
Mar 25 2024	34.83	1.48	4.42%	34.615	34.83	34.615	10
Mar 22 2024	33.355	0.16	0.50%	33.045	33.355	33.045	449
Mar 21 2024	33.19	0.88	2.74%	34.275	34.275	33.19	36
Mar 20 2024	32.305	0.01	0.02%	32.305	32.305	32.305	0
Mar 19 2024	32.30	0.40	1.25%	32.87	32.87	32.30	422
Mar 18 2024	31.90	1.29	4.20%	32.675	32.72	31.90	1,888
Mar 15 2024	30.615	1.51	5.17%	30.615	30.615	30.615	0
Mar 14 2024	29.11	1.16	4.15%	29.015	29.11	29.015	117
Mar 13 2024	27.95	0.40	1.45%	27.95	27.95	27.95	0
Mar 12 2024	27.55	0.85	3.18%	27.84	27.84	27.54	3
Mar 11 2024	26.70	1.15	4.50%	25.965	26.70	25.965	561
Mar 08 2024	25.55	2.27	9.73%	25.275	25.55	25.275	663
Mar 07 2024	23.285	-0.32	-1.33%	23.285	23.285	23.285	0
Mar 06 2024	23.60	-0.96	-3.89%	24.75	24.75	23.60	5
Mar 05 2024	24.555	-3.12	-11.26%	25.10	25.10	24.555	51

Graniteshares Financial ...

SG Issuer Societe Generale

Sabrient Small Cap Growt...

BNP Paribas Issuance

RiverNorth Flexible Muni...

Quantum Blockchain Techn...

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