Grieg Seafood Historical Data - GR8 | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Grieg Seafood (GR8)
Grieg Seafood (GR8) Historical

Grieg Seafood (GR8)

6.305

-0.05

( -0.79% )

Updated: 15:39:18

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.21	-3.22333077513	6.515	6.515	6.135	4332	6.3398975	DE
4	0.165	2.68729641694	6.14	6.6	5.905	2187	6.37789478	DE
12	0.34	5.6999161777	5.965	6.6	5.44	1801	6.07250785	DE
26	0.67	11.8899733807	5.635	6.6	5.135	2157	5.88139966	DE
52	-0.125	-1.94401244168	6.43	7.37	5.135	3085	6.14005651	DE
156	-0.125	-1.94401244168	6.43	7.37	5.135	3085	6.14005651	DE
260	-0.125	-1.94401244168	6.43	7.37	5.135	3085	6.14005651	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716841560	6.36	0	0.00	6.385	6.385	6.36	19137
1716582420	6.36	0.04	0.63	6.335	6.36	6.335	101
1716496020	6.32	0.19	3.02	6.32	6.32	6.32	16
1716409620	6.135	-0.11	-1.68	6.295	6.295	6.135	1392
1716323160	6.24	-0.29	-4.37	6.515	6.515	6.23	1013
1716236760	6.525	-0.02	-0.31	6.525	6.525	6.525	150
1715977620	6.545	0	0.08	6.545	6.545	6.54	1560
1715891220	6.54	0.09	1.47	6.475	6.6	6.44	3911
1715804820	6.445	-0.09	-1.30	6.525	6.525	6.445	850
1715718420	6.53	0.2	3.16	6.46	6.53	6.46	3201
1715632020	6.33	0	0.00	6.33	6.33	6.33	0
1715372820	6.33	0.04	0.56	6.4	6.42	6.33	1000
1715286420	6.295	-0.1	-1.49	6.29	6.295	6.29	484
1715200020	6.39	0.21	3.31	6.34	6.39	6.335	2428
1715113620	6.1849999	0.1	1.73	6.19	6.19	6.1849999	550
1715027220	6.08	0	0.00	6.08	6.08	6.08	0
1714768020	6.08	0.18	2.96	6.08	6.08	6.08	150
1714681560	5.905	-0.21	-3.36	6.05	6.055	5.905	474
1714508820	6.11	0.08	1.33	6.14	6.14	6.11	762
1714422420	6.03	0.07	1.17	5.985	6.03	5.9	1955
1714163220	5.96	-0.02	-0.33	6.015	6.0199999	5.885	2144
1714076820	5.98	0.31	5.47	5.735	6.04	5.73	5392
1713990420	5.67	0.16	2.81	5.63	5.67	5.63	2000
1713903960	5.515	-0.03	-0.54	5.555	5.555	5.505	1220
1713817560	5.545	0.08	1.46	5.57	5.585	5.545	668
1713558420	5.465	-0.06	-1.09	5.44	5.465	5.44	420
1713472020	5.525	-0.11	-1.87	5.48	5.525	5.48	490
1713385620	5.63	0	0.00	5.63	5.63	5.63	0
1713299220	5.63	0	0.09	5.7	5.7	5.55	2582
1713212820	5.625	-0.32	-5.30	5.785	5.785	5.625	1670
1712953620	5.94	-0.06	-1.00	5.94	5.94	5.94	2418
1712867220	6	-0.14	-2.28	6.105	6.105	6	1524
1712780760	6.14	-0.18	-2.85	6.32	6.33	6.14	3827
1712694360	6.32	0.18	2.93	6.28	6.32	6.28	705
1712607960	6.14	0.4	7.06	6.14	6.21	6.14	3830
1712348760	5.735	0	0.00	5.735	5.735	5.735	0
1712262360	5.735	0.04	0.70	5.735	5.755	5.735	925
1712175960	5.695	-0.14	-2.32	5.695	5.695	5.68	3847
1712089560	5.83	0	0.00	5.725	5.83	5.725	335
1711661160	5.83	-0.03	-0.43	5.83	5.83	5.83	600
1711574820	5.855	0.12	2.00	5.84	5.855	5.84	675
1711488360	5.74	-0.18	-2.96	5.8	5.8	5.74	1080
1711401960	5.915	-0.05	-0.84	5.975	5.975	5.915	1362
1711142760	5.965	0	0.08	5.965	5.965	5.965	600
1711056360	5.96	-0.09	-1.49	6.1	6.1	5.96	246
1710969960	6.05	0.04	0.67	6.05	6.05	6.05	500
1710883560	6.01	0.04	0.75	6.13	6.13	6.01	500
1710797160	5.965	0.18	3.11	5.78	5.965	5.78	1400
1710538020	5.785	0	0.00	5.785	5.785	5.785	0
1710451620	5.785	-0.05	-0.77	5.835	5.875	5.785	2650
1710365160	5.83	0.14	2.37	5.68	5.83	5.68	440
1710278760	5.695	0.01	0.18	5.71	5.725	5.695	3520
1710192420	5.6849999	-0.07	-1.22	5.7	5.7	5.65	1370
1709933160	5.755	-0.08	-1.37	5.825	5.825	5.755	2380
1709846760	5.835	-0.13	-2.10	5.835	5.835	5.835	223
1709760360	5.96	-0.13	-2.05	5.96	6.0199999	5.96	350
1709673960	6.085	0.16	2.61	5.965	6.085	5.965	2629
1709587560	5.93	0.11	1.89	5.94	5.94	5.93	360
1709328360	5.82	0.18	3.19	5.6849999	5.82	5.64	2361
1709241960	5.64	0.14	2.55	5.64	5.64	5.64	600
1709155560	5.5	0.19	3.58	5.5	5.5	5.5	239

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