GLG - Bat Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20190.51000.63000.50000.52000.5200308,200
Oct 11, 20190.43000.50000.42000.50000.500067,300
Oct 10, 20190.45000.47000.44000.45000.450032,000
Oct 09, 20190.44000.46000.44000.45000.450014,300
Oct 08, 20190.47000.47000.43000.44000.440011,200
Oct 07, 20190.45000.50000.43000.45000.450016,800
Oct 04, 20190.47000.48000.43000.43000.430015,300
Oct 03, 20190.49000.49000.45000.45000.450015,600
Oct 02, 20190.47000.50000.45000.45000.450017,200
Oct 01, 20190.45000.48000.43000.43000.430012,600
Sep 30, 20190.49000.56000.45000.45000.450046,500
Sep 27, 20190.53000.54000.47000.47000.470029,900
Sep 26, 20190.53000.54000.49000.53000.530051,900
Sep 25, 20190.50000.54000.50000.50000.500025,100
Sep 24, 20190.48000.57000.48000.49000.490084,900
Sep 23, 20190.50000.50000.48000.48000.480021,800
Sep 20, 20190.48000.50000.43000.48000.480021,600
Sep 19, 20190.55000.57000.40000.49000.490075,700
Sep 18, 20190.51000.60000.42000.52000.5200320,600
Sep 17, 20190.44000.51000.42000.50000.5000127,100
Sep 16, 20190.41000.47000.40000.43000.4300179,600
Sep 13, 20190.37000.43000.37000.41000.4100139,900
Sep 12, 20190.37000.38000.35000.37000.370015,700
Sep 11, 20190.35000.39000.35000.35000.3500123,700
Sep 10, 20190.36000.37000.34000.36000.360020,600
Sep 09, 20190.34000.35000.34000.34000.340019,100
Sep 06, 20190.34000.35000.33000.35000.35002,800
Sep 05, 20190.36000.36000.33000.34000.340031,500
Sep 04, 20190.34000.36000.31000.34000.340042,100
Sep 03, 20190.33000.36000.33000.35000.350014,600
Aug 30, 20190.34000.35000.33000.33000.33005,700
Aug 29, 20190.34000.35000.33000.33000.330081,700
Aug 28, 20190.36000.36000.33000.34000.340025,700
Aug 27, 20190.33000.38000.32000.33000.330048,000
Aug 26, 20190.34000.37000.31000.33000.330086,700
Aug 23, 20190.36000.38000.28000.34000.3400122,100
Aug 22, 20190.35000.37000.33000.36000.360050,500
Aug 21, 20190.39000.39000.35000.37000.370023,200
Aug 20, 20190.37000.39000.36000.39000.390036,600
Aug 19, 20190.38000.42000.37000.38000.380077,700
Aug 16, 20190.36000.40000.35000.38000.380098,400
Aug 15, 20190.37000.38000.35000.36000.360053,600
Aug 14, 20190.41000.41000.37000.38000.3800111,700
Aug 13, 20190.37000.42000.36000.37000.3700303,600
Aug 12, 20190.34000.39000.34000.34000.3400152,200
Aug 09, 20190.34000.35000.31000.34000.340066,700
Aug 08, 20190.30000.38000.30000.35000.350059,400
Aug 07, 20190.32000.35000.29000.34000.3400199,100
Aug 06, 20190.33000.34000.32000.33000.3300250,000
Aug 05, 20190.31000.33000.31000.32000.3200134,600
Aug 02, 20190.34000.35000.28000.34000.3400136,400
Aug 01, 20190.35000.35000.33000.34000.3400129,700
Jul 31, 20190.36000.38000.33000.35000.3500105,800
Jul 30, 20190.40000.40000.35000.36000.3600117,700
Jul 29, 20190.34000.40000.34000.37000.3700664,300
Jul 26, 20190.36000.38000.34000.35000.350086,300
Jul 25, 20190.38000.40000.35000.36000.3600154,000
Jul 24, 20190.36000.40000.35000.38000.380097,000
Jul 23, 20190.36000.40000.33000.38000.3800177,200
Jul 22, 20190.37000.38000.33000.35000.3500140,600
Jul 19, 20190.42000.42000.35000.38000.3800345,100
Jul 18, 20190.40000.47000.38000.42000.42001,115,300
Jul 17, 20190.42000.42000.40000.41000.410048,300
Jul 16, 20190.42000.43000.41000.42000.420033,200
Jul 15, 20190.43000.43000.42000.42000.420044,700
Jul 12, 20190.42000.43000.41000.43000.430065,300
Jul 11, 20190.42000.46000.41000.42000.420056,100
Jul 10, 20190.45000.45000.40000.43000.430035,900
Jul 09, 20190.46000.46000.42000.44000.440035,000
Jul 08, 20190.48000.49000.41000.44000.4400118,200
Jul 05, 20190.47000.49000.44000.47000.470088,600
Jul 03, 20190.46000.48000.42000.48000.4800158,800
Jul 02, 20190.47000.48000.40000.46000.4600367,400
Jul 01, 20190.53000.55000.43000.46000.4600648,700
Jun 28, 20190.45000.60000.42000.58000.5800456,900
Jun 27, 20190.41000.45000.41000.45000.450034,400
Jun 26, 20190.44000.45000.39000.44000.4400113,100
Jun 25, 20190.43000.45000.40000.45000.4500145,400
Jun 24, 20190.49000.49000.40000.42000.4200126,200
Jun 21, 20190.48000.52000.47000.49000.490068,600
Jun 20, 20190.55000.57000.46000.48000.4800207,900
Jun 19, 20190.52000.55000.51000.52000.5200103,300
Jun 18, 20190.49000.58000.47000.54000.5400351,200
Jun 17, 20190.48000.50000.46000.47000.470063,100
Jun 14, 20190.44000.49000.44000.48000.480035,400
Jun 13, 20190.49000.51000.46000.46000.4600123,600
Jun 12, 20190.55000.55000.45000.47000.4700229,400
Jun 11, 20190.53000.55000.50000.55000.5500120,000
Jun 10, 20190.54000.56000.52000.53000.5300310,200
Jun 07, 20190.60000.60000.52000.54000.540089,700
Jun 06, 20190.62000.62000.57000.60000.600062,100
Jun 05, 20190.65000.65000.61000.61000.610065,500
Jun 04, 20190.66000.66000.63000.65000.650039,600
Jun 03, 20190.67000.69000.63000.63000.630089,800
May 31, 20190.68000.68000.65000.67000.670054,000
May 30, 20190.70000.70000.65000.69000.6900167,500
May 29, 20190.71000.74000.65000.72000.7200230,200
May 28, 20190.72000.73000.69000.71000.7100438,200
May 24, 20190.66000.73000.64000.72000.7200373,900
May 23, 20190.65000.69000.62000.68000.6800374,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...