Guillemot Corp Historical Data - GUL | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Guillemot Corp (GUL)
Guillemot Corp (GUL) Historical

Guillemot Corp (GUL)

6.70

0.10

(1.52%)

Closed May 16 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.48	7.71704180064	6.22	6.68	6.16	870	6.36095654	DE
4	1.52	29.3436293436	5.18	6.68	5.0599999	1337	5.76007917	DE
12	1.895	39.4380853278	4.805	6.68	4.5199999	1180	5.22138857	DE
26	0.4	6.34920634921	6.3	7.15	4.5199999	1505	5.67387659	DE
52	-0.4	-5.6338028169	7.1	7.15	4.5199999	1283	5.75553112	DE
156	-0.4	-5.6338028169	7.1	7.15	4.5199999	1283	5.75553112	DE
260	-0.4	-5.6338028169	7.1	7.15	4.5199999	1283	5.75553112	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715804820	6.5199999	0	0.00	6.5199999	6.5199999	6.5199999	0
1715718420	6.5199999	-0.04	-0.61	6.6	6.6	6.5	534
1715631960	6.5599999	0.26	4.13	6.5	6.68	6.5	975
1715372820	6.3	0.14	2.27	6.3	6.3	6.3	2009
1715286420	6.16	-0.02	-0.32	6.18	6.18	6.16	308
1715200020	6.18	-0.14	-2.22	6.22	6.22	6.18	523
1715113620	6.32	0.2	3.27	6.26	6.4	6.26	790
1715027220	6.12	0.42	7.37	5.9	6.12	5.9	4423
1714768020	5.7	0.1	1.79	5.74	5.74	5.7	850
1714681560	5.6	0.06	1.08	5.5	5.6	5.5	581
1714508820	5.54	0	0.00	5.48	5.5599999	5.48	1477
1714422420	5.54	-0.06	-1.07	5.5599999	5.5599999	5.5199999	722
1714163220	5.6	0.24	4.48	5.5	5.68	5.44	1093
1714076820	5.36	0.06	1.13	5.26	5.36	5.18	4196
1713990420	5.3	0.12	2.32	5.24	5.32	5.24	3235
1713903960	5.18	0	0.00	5.18	5.18	5.18	0
1713817560	5.18	0	0.00	5.18	5.18	5.18	18
1713558420	5.18	0	0.00	5.18	5.18	5.18	0
1713472020	5.18	0.12	2.37	5.18	5.18	5.18	276
1713385620	5.0599999	-0.08	-1.56	5.18	5.18	5.0599999	724
1713299220	5.1399999	-0.1	-1.91	5.24	5.24	5.1399999	2831
1713212820	5.24	0.02	0.38	5.22	5.24	5.22	959
1712953620	5.22	-0.28	-5.09	5.26	5.26	5.22	440
1712867220	5.5	0.5	10.00	5.28	5.6	5.28	1370
1712780760	5	0	0.00	5	5	5	0
1712694360	5	-0.26	-4.94	5.24	5.24	5	1209
1712607960	5.26	0.06	1.15	5.2	5.3	5.2	2150
1712348820	5.2	-0.02	-0.38	5.26	5.26	5.2	2219
1712262360	5.22	0.32	6.53	4.8	5.24	4.8	317
1712175960	4.9	0.3	6.52	4.9	4.9	4.9	224
1712089560	4.5999999	-0.21	-4.37	4.8899999	4.8899999	4.5999999	1315
1711661160	4.8099999	0.16	3.44	4.675	4.84	4.675	1390
1711574820	4.65	-0.02	-0.43	4.61	4.65	4.61	263
1711488360	4.67	0	0.00	4.67	4.67	4.67	100
1711401960	4.67	0.04	0.86	4.72	4.72	4.67	200
1711142760	4.63	-0.01	-0.22	4.63	4.63	4.63	100
1711056360	4.6399999	0.12	2.65	4.6399999	4.6399999	4.6399999	400
1710969960	4.5199999	-0.16	-3.42	4.595	4.595	4.5199999	326
1710883560	4.68	-0.04	-0.85	4.68	4.68	4.68	80
1710797160	4.72	0.06	1.40	4.72	4.72	4.72	2119
1710537960	4.655	0.06	1.31	4.655	4.655	4.655	308
1710451620	4.595	-0.19	-3.87	4.7	4.7	4.595	821
1710365160	4.78	0	0.00	4.78	4.78	4.78	0
1710278760	4.78	0.04	0.84	4.8	4.805	4.78	420
1710192420	4.74	-0.1	-2.07	4.74	4.74	4.74	195
1709933160	4.84	0.04	0.73	4.84	4.84	4.84	115
1709846760	4.805	-0.31	-5.97	5.12	5.12	4.805	70
1709760360	5.11	0.23	4.61	5	5.11	4.9	541
1709673960	4.885	-0.11	-2.10	4.88	4.885	4.8	1000
1709587560	4.99	0.16	3.21	4.72	4.99	4.72	1897
1709328360	4.835	0.03	0.62	4.8499999	4.87	4.575	2962
1709241960	4.805	-0.01	-0.21	4.54	4.805	4.54	3190
1709155560	4.815	0.01	0.21	4.815	4.815	4.815	130
1709069220	4.805	0.01	0.31	4.805	4.845	4.805	2164
1708982760	4.79	0.04	0.95	4.79	4.79	4.79	265
1708723560	4.745	0.03	0.53	4.65	4.745	4.65	211
1708637220	4.72	-0.02	-0.32	4.68	4.72	4.59	4978
1708550820	4.735	-0.16	-3.17	4.805	4.8099999	4.7	1477
1708464420	4.8899999	-0.14	-2.78	5.08	5.08	4.88	1035
1708377960	5.03	-0.01	-0.20	5.03	5.03	5.03	60
1708118760	5.04	0.08	1.61	5.03	5.0999999	5.03	1425

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