Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Glorious Sun Enterprises Ltd (GLV.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
0.0820-0.0010 (-1.20%)
At close: 10:33AM CET
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20230.08300.08300.08200.08200.0820-
Jan 31, 2023------
Jan 30, 20230.08300.08300.08200.08200.0820-
Jan 27, 20230.08300.08300.08300.08300.0830-
Jan 26, 20230.08250.08250.08250.08250.0825-
Jan 25, 20230.08300.08300.08300.08300.0830-
Jan 24, 20230.08300.08300.08300.08300.0830-
Jan 23, 20230.08300.08300.08300.08300.0830-
Jan 20, 20230.08350.08350.08350.08350.0835-
Jan 19, 20230.08350.08350.08350.08350.0835-
Jan 18, 20230.08250.08250.08100.08100.0810-
Jan 17, 20230.08150.08150.08000.08000.0800-
Jan 16, 20230.08250.08250.08150.08150.0815-
Jan 13, 20230.08000.08000.07900.07900.0790-
Jan 12, 20230.08050.08050.08050.08050.0805-
Jan 11, 20230.08050.08050.07950.07950.0795-
Jan 10, 20230.08200.08200.07950.08000.0800-
Jan 09, 20230.08150.08150.08150.08150.0815-
Jan 06, 20230.08250.08250.08150.08150.0815-
Jan 05, 20230.08200.08200.08200.08200.0820-
Jan 04, 20230.08350.08350.08350.08350.0835-
Jan 03, 20230.08250.08250.08250.08250.0825-
Jan 02, 20230.08150.08150.08150.08150.0815-
Dec 30, 20220.08300.08300.08300.08300.0830-
Dec 29, 20220.08200.08200.08200.08200.0820-
Dec 28, 20220.08200.08200.08200.08200.0820-
Dec 27, 20220.08150.08150.08150.08150.0815-
Dec 23, 20220.08300.08300.08200.08200.0820-
Dec 22, 20220.08300.08300.08300.08300.0830-
Dec 21, 20220.08450.08450.08450.08450.0845-
Dec 20, 20220.08200.08200.08200.08200.0820-
Dec 19, 20220.08200.08200.08200.08200.0820-
Dec 16, 20220.08300.08300.08300.08300.0830-
Dec 15, 20220.08450.08450.08300.08300.0830-
Dec 14, 20220.08450.08450.08350.08350.0835-
Dec 13, 20220.08500.08500.08350.08350.0835-
Dec 12, 20220.08550.08550.08450.08450.0845-
Dec 09, 20220.08350.08550.08350.08550.0855-
Dec 08, 20220.08400.08400.08400.08400.0840-
Dec 07, 20220.08100.08100.08100.08100.0810-
Dec 06, 20220.08100.08100.08100.08100.0810-
Dec 05, 20220.07900.07900.07900.07900.0790-
Dec 02, 20220.08050.08050.08050.08050.0805-
Dec 01, 20220.08000.08000.08000.08000.0800-
Nov 30, 20220.08050.08050.08050.08050.0805-
Nov 29, 20220.08050.08050.08050.08050.0805-
Nov 28, 20220.08000.08000.07850.07850.0785-
Nov 25, 20220.08000.08000.08000.08000.0800-
Nov 24, 20220.07950.07950.07950.07950.0795-
Nov 23, 20220.08050.08050.08050.08050.0805-
Nov 22, 20220.08100.08100.08100.08100.0810-
Nov 21, 20220.08100.08100.08100.08100.0810-
Nov 18, 20220.07750.07750.07750.07750.0775-
Nov 17, 20220.07850.07950.07850.07950.0795-
Nov 16, 20220.07750.07750.07750.07750.0775-
Nov 15, 20220.07900.07900.07600.07600.0760-
Nov 14, 20220.07900.07900.07900.07900.0790-
Nov 11, 20220.07850.07850.07700.07700.0770-
Nov 10, 20220.08000.08000.08000.08000.0800-
Nov 09, 20220.08100.08100.08100.08100.0810-
Nov 08, 20220.07900.07900.07900.07900.0790-
Nov 07, 20220.07850.07850.07850.07850.0785-
Nov 04, 20220.07950.07950.07950.07950.0795-
Nov 03, 20220.07950.07950.07950.07950.0795-
Nov 02, 20220.07900.07900.07850.07850.0785-
Nov 01, 20220.07850.07850.07650.07650.0765-
Oct 31, 20220.07950.07950.07950.07950.0795-
Oct 28, 20220.08050.08050.08050.08050.0805-
Oct 27, 20220.08100.08100.08100.08100.0810-
Oct 26, 20220.08200.08200.08050.08050.0805-
Oct 25, 20220.08150.08150.08150.08150.0815-
Oct 24, 20220.08400.08400.08400.08400.0840-
Oct 21, 20220.08500.08500.08500.08500.0850-
Oct 20, 20220.08600.08600.08600.08600.0860-
Oct 19, 20220.08550.08550.08550.08550.0855-
Oct 18, 20220.08550.08550.08550.08550.0855-
Oct 17, 20220.08650.08650.08650.08650.0865-
Oct 14, 20220.08750.08750.08750.08750.0875-
Oct 13, 20220.08850.08850.08850.08850.0885-
Oct 12, 20220.08800.08800.08800.08800.0880-
Oct 11, 20220.08850.08850.08850.08850.0885-
Oct 10, 20220.08800.08800.08800.08800.0880-
Oct 07, 20220.08900.08900.08900.08900.0890-
Oct 06, 20220.08600.08600.08600.08600.0860-
Oct 05, 20220.08600.08600.08600.08600.0860-
Oct 04, 20220.08550.08550.08550.08550.0855-
Oct 03, 20220.08750.08750.08750.08750.0875-
Sep 30, 20220.08450.08450.08450.08450.0845-
Sep 29, 20220.08850.08850.08850.08850.0885-
Sep 28, 20220.08950.08950.08950.08950.0895-
Sep 27, 20220.09000.09800.09000.09800.098037
Sep 26, 20220.09050.09050.09050.09050.0905-
Sep 23, 20220.08700.08700.08700.08700.0870-
Sep 22, 20220.08700.08700.08700.08700.0870-
Sep 21, 20220.08600.08600.08600.08600.0860-
Sep 20, 20220.08550.08550.08550.08550.0855-
Sep 19, 20220.08550.08550.08550.08550.0855-
Sep 16, 20220.08550.08550.08550.08550.0855-
Sep 15, 20220.08600.08600.08600.08600.0860-
Sep 15, 20220.02 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement