Gl Events Historical Data - GLO | ADVFN

Register to chat with like-minded investors on our interactive forums.

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	0.48	2.55863539446	18.76	19.8	18.26	11035	18.97012125	DE
4	-0.26	-1.33333333333	19.5	19.8	18.2	12217	19.11647557	DE
12	-0.56	-2.82828282828	19.8	23.55	18.2	57880	19.45963601	DE
26	3.32	20.8542713568	15.92	23.55	15.18	32594	19.29419613	DE
52	-3.31	-14.6784922395	22.55	23.55	15.18	22505	19.18998093	DE
156	4.82	33.4257975035	14.42	23.8	11.96	21950	17.79550205	DE
260	-4.16	-17.7777777778	23.4	24.95	6.4	26064	15.71053221	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1707327000	20.7	0.5	2.48	20.3	20.75	20.25	23861
1707240600	20.2	0.4	2.02	19.8	20.25	19.54	25595
1707154200	19.8	0.78	4.10	19.34	19.94	19.3	17262
1706895000	19.02	-0.6	-3.06	19.6	19.74	18.4	2411836
1706808600	19.62	-0.32	-1.60	19.8	19.82	19.52	8423
1706722200	19.94	-0.02	-0.10	19.96	20.05	19.8	10804
1706635800	19.96	-0.29	-1.43	20.3	20.3	19.82	5639
1706549400	20.25	0.1	0.50	20.1	20.35	19.8	12868
1706290200	20.15	0.47	2.39	19.8	20.15	19.8	10260
1706203800	19.68	0.02	0.10	19.76	19.76	19.46	7930

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