ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

GCL Colabor Group Inc

1.26
-0.02 (-1.56%)
Sep 18 2024 - Closed
Delayed by 15 minutes

GCL Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 1.26 -0.02 -1.56% 1.28 1.28 1.26 3,433
Sep 17 2024 1.28 0.02 1.59% 1.27 1.29 1.27 66,695
Sep 16 2024 1.26 0.02 1.61% 1.26 1.29 1.25 67,000
Sep 13 2024 1.24 -0.01 -0.80% 1.27 1.29 1.21 34,905
Sep 12 2024 1.25 0.03 2.46% 1.21 1.25 1.21 164,100
Sep 11 2024 1.22 -0.06 -4.69% 1.28 1.28 1.20 116,048
Sep 10 2024 1.28 0.01 0.79% 1.30 1.30 1.26 3,144
Sep 09 2024 1.27 -0.01 -0.78% 1.28 1.28 1.27 20,723
Sep 06 2024 1.28 -0.04 -3.03% 1.33 1.33 1.28 2,300
Sep 05 2024 1.32 0.04 3.13% 1.32 1.32 1.28 8,524
Sep 04 2024 1.28 -0.03 -2.29% 1.31 1.31 1.28 93,250
Sep 03 2024 1.31 -0.02 -1.50% 1.33 1.33 1.31 49,454
Aug 30 2024 1.33 -0.01 -0.75% 1.34 1.34 1.32 6,705
Aug 29 2024 1.34 0.00 0.00% 1.35 1.35 1.34 7,125
Aug 28 2024 1.34 0.01 0.75% 1.33 1.35 1.33 12,511
Aug 27 2024 1.33 -0.02 -1.48% 1.38 1.38 1.33 28,589
Aug 26 2024 1.35 0.00 0.00% 1.35 1.35 1.35 0
Aug 23 2024 1.35 0.03 2.27% 1.33 1.36 1.32 24,258
Aug 22 2024 1.32 -0.11 -7.69% 1.40 1.40 1.32 117,869
Aug 21 2024 1.43 0.04 2.88% 1.43 1.43 1.37 31,010
Aug 20 2024 1.39 -0.05 -3.47% 1.43 1.45 1.39 60,576
Aug 19 2024 1.44 0.02 1.41% 1.42 1.45 1.41 33,435
Aug 16 2024 1.42 0.00 0.00% 1.40 1.48 1.40 60,267
Aug 15 2024 1.42 -0.07 -4.70% 1.52 1.52 1.41 64,938
Aug 14 2024 1.49 0.08 5.67% 1.45 1.51 1.40 132,115
Aug 13 2024 1.41 0.09 6.82% 1.33 1.42 1.30 372,855
Aug 12 2024 1.32 0.06 4.76% 1.33 1.34 1.30 79,358
Aug 09 2024 1.26 -0.01 -0.79% 1.26 1.29 1.25 43,001
Aug 08 2024 1.27 0.02 1.60% 1.27 1.27 1.26 3,900
Aug 07 2024 1.25 -0.01 -0.79% 1.25 1.26 1.25 38,700
Aug 06 2024 1.26 -0.01 -0.79% 1.26 1.28 1.25 40,050
Aug 02 2024 1.27 -0.03 -2.31% 1.29 1.29 1.26 11,350
Aug 01 2024 1.30 -0.01 -0.76% 1.31 1.31 1.30 9,850
Jul 31 2024 1.31 0.03 2.34% 1.28 1.31 1.26 24,150
Jul 30 2024 1.28 0.01 0.79% 1.29 1.30 1.28 19,735
Jul 29 2024 1.27 -0.01 -0.78% 1.31 1.31 1.26 32,673
Jul 26 2024 1.28 0.00 0.00% 1.29 1.29 1.27 10,300
Jul 25 2024 1.28 -0.03 -2.29% 1.31 1.31 1.26 23,160
Jul 24 2024 1.31 0.04 3.15% 1.27 1.32 1.27 4,213
Jul 23 2024 1.27 0.00 0.00% 1.27 1.29 1.27 1,595
Jul 22 2024 1.27 -0.03 -2.31% 1.30 1.32 1.27 64,411
Jul 19 2024 1.30 0.00 0.00% 1.30 1.30 1.30 0
Jul 18 2024 1.30 0.01 0.78% 1.27 1.30 1.27 14,910
Jul 17 2024 1.29 -0.02 -1.53% 1.31 1.31 1.29 9,377
Jul 16 2024 1.31 0.03 2.34% 1.29 1.32 1.28 6,685
Jul 15 2024 1.28 -0.04 -3.03% 1.30 1.30 1.28 15,446
Jul 12 2024 1.32 0.00 0.00% 1.31 1.32 1.30 126,701
Jul 11 2024 1.32 0.08 6.45% 1.27 1.32 1.25 260,569
Jul 10 2024 1.24 0.04 3.33% 1.20 1.24 1.19 37,221
Jul 09 2024 1.20 0.00 0.00% 1.17 1.20 1.16 97,105
Jul 08 2024 1.20 0.05 4.35% 1.13 1.20 1.13 121,108
Jul 05 2024 1.15 0.00 0.00% 1.13 1.15 1.12 75,915
Jul 04 2024 1.15 0.00 0.00% 1.15 1.15 1.14 6,100
Jul 03 2024 1.15 0.00 0.00% 1.18 1.18 1.15 14,200
Jul 02 2024 1.15 0.00 0.00% 1.15 1.16 1.15 3,900
Jun 28 2024 1.15 0.01 0.88% 1.16 1.16 1.15 12,385
Jun 27 2024 1.14 -0.02 -1.72% 1.15 1.16 1.14 21,535
Jun 26 2024 1.16 0.01 0.87% 1.12 1.16 1.12 9,104
Jun 25 2024 1.15 -0.01 -0.86% 1.14 1.15 1.14 6,510
Jun 24 2024 1.16 0.01 0.87% 1.17 1.17 1.16 900
Jun 21 2024 1.15 -0.04 -3.36% 1.17 1.17 1.14 21,123

Your Recent History

Delayed Upgrade Clock