Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

3LZN Graniteshares Financial Public Limited Company

54.58

-0.75 (-1.36%)

Jun 19 2024 - Closed

Delayed by 15 minutes

3LZN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	54.58	-0.75	-1.36%	54.58	54.58	54.58	0
Jun 18 2024	55.33	0.28	0.51%	55.33	55.33	55.33	0
Jun 17 2024	55.05	-0.51	-0.92%	55.05	55.05	55.05	0
Jun 14 2024	55.56	-2.73	-4.68%	55.56	55.56	55.56	0
Jun 13 2024	58.29	-0.07	-0.12%	58.29	58.29	58.29	0
Jun 12 2024	58.36	0.22	0.38%	58.36	58.36	58.36	0
Jun 11 2024	58.14	2.82	5.10%	58.14	58.14	58.14	0
Jun 10 2024	55.32	-0.93	-1.65%	55.32	55.32	55.32	0
Jun 07 2024	56.25	2.87	5.38%	56.25	56.25	56.25	0
Jun 06 2024	53.38	2.42	4.75%	52.56	53.38	52.56	1
Jun 05 2024	50.96	1.83	3.72%	50.96	50.96	50.96	0
Jun 04 2024	49.13	-0.13	-0.25%	49.13	49.13	49.13	0
Jun 03 2024	49.255	-1.29	-2.54%	49.255	49.255	49.255	0
May 31 2024	50.54	-2.95	-5.52%	50.54	50.54	50.54	0
May 30 2024	53.49	-0.03	-0.06%	53.49	53.49	53.49	0
May 29 2024	53.52	0.53	1.00%	53.52	53.52	53.52	0
May 28 2024	52.99	0.10	0.19%	52.99	52.99	52.99	0
May 27 2024	52.89	-0.76	-1.42%	52.89	52.89	52.89	0
May 24 2024	53.65	-2.62	-4.66%	53.65	53.65	53.65	0
May 23 2024	56.27	0.85	1.53%	56.27	56.27	56.27	0
May 22 2024	55.42	-0.46	-0.82%	55.42	55.42	55.42	0
May 21 2024	55.88	0.15	0.27%	55.88	55.88	55.88	0
May 20 2024	55.73	0.34	0.61%	56.81	56.81	55.73	269
May 17 2024	55.39	-2.78	-4.78%	55.39	55.39	55.39	0
May 16 2024	58.17	-0.17	-0.29%	58.17	58.17	58.17	0
May 15 2024	58.34	0.12	0.21%	58.34	58.34	58.34	0
May 14 2024	58.22	-1.22	-2.05%	58.22	58.22	58.22	0
May 13 2024	59.44	-1.90	-3.10%	59.44	59.44	59.44	0
May 10 2024	61.34	1.91	3.21%	61.34	61.34	61.34	0
May 09 2024	59.43	-1.15	-1.90%	59.43	59.43	59.43	0
May 08 2024	60.58	1.28	2.16%	60.58	60.58	60.58	0
May 07 2024	59.30	1.35	2.33%	59.30	59.30	59.30	0
May 06 2024	57.95	-1.32	-2.23%	57.95	57.95	57.95	0
May 03 2024	59.27	4.81	8.83%	59.27	59.27	59.27	275
May 02 2024	54.46	0.68	1.26%	53.35	54.46	53.35	275
Apr 30 2024	53.78	-0.17	-0.32%	53.78	53.78	53.78	67
Apr 29 2024	53.95	-0.17	-0.31%	53.95	53.95	53.95	0
Apr 26 2024	54.12	0.00	0.00%	54.12	54.12	54.12	0
Apr 25 2024	54.12	0.00	0.00%	54.12	54.12	54.12	0
Apr 24 2024	54.12	2.90	5.66%	54.12	54.12	54.12	0
Apr 23 2024	51.22	0.00	0.00%	51.22	51.22	51.22	0
Apr 22 2024	51.22	-5.87	-10.28%	50.46	51.22	50.46	292
Apr 19 2024	57.09	0.00	0.00%	57.09	57.09	57.09	0
Apr 18 2024	57.09	-1.52	-2.59%	57.09	57.09	57.09	0
Apr 17 2024	58.61	-3.55	-5.71%	58.61	58.61	58.61	0
Apr 16 2024	62.16	0.00	0.00%	62.16	62.16	62.16	0
Apr 15 2024	62.16	1.71	2.83%	62.36	62.36	62.16	84
Apr 12 2024	60.45	0.00	0.00%	60.45	60.45	60.45	0
Apr 11 2024	60.45	0.51	0.85%	60.45	60.45	60.45	0
Apr 10 2024	59.94	-0.43	-0.71%	59.94	59.94	59.94	0
Apr 09 2024	60.37	1.22	2.06%	60.37	60.37	60.37	0
Apr 08 2024	59.15	3.23	5.78%	59.15	59.15	59.15	0
Apr 05 2024	55.92	-0.81	-1.43%	55.92	55.92	55.92	0
Apr 04 2024	56.73	0.98	1.76%	56.73	56.73	56.73	0
Apr 03 2024	55.75	2.21	4.13%	55.75	55.75	55.75	0
Apr 02 2024	53.54	-1.04	-1.91%	55.74	55.74	53.54	280
Mar 28 2024	54.58	0.69	1.28%	54.58	54.58	54.58	0
Mar 27 2024	53.89	-0.87	-1.59%	53.89	53.89	53.89	0
Mar 26 2024	54.76	1.20	2.24%	54.76	54.76	54.76	0
Mar 25 2024	53.56	0.06	0.11%	53.56	53.56	53.56	0
Mar 22 2024	53.50	2.59	5.09%	53.50	53.50	53.50	0

Graniteshares Financial ...

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