U.S. markets closed

TD Holdings, Inc. (GLG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7000-0.0378 (-5.12%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20210.74000.78000.70000.70000.7000521,000
Sep 16, 20210.75000.76000.72000.74000.7400104,400
Sep 15, 20210.78000.79000.73000.75000.7500339,000
Sep 14, 20210.82000.82000.76000.78000.7800200,200
Sep 13, 20210.81000.82000.78000.81000.8100219,000
Sep 10, 20210.83000.84000.79000.82000.8200227,200
Sep 09, 20210.79000.82000.79000.80000.8000217,400
Sep 08, 20210.81000.82000.76000.79000.7900353,900
Sep 07, 20210.85000.86000.81000.81000.8100415,100
Sep 03, 20210.86000.88000.83000.85000.8500322,700
Sep 02, 20210.89000.90000.86000.89000.8900623,100
Sep 01, 20210.85000.92000.85000.89000.89001,101,800
Aug 31, 20210.82000.87000.82000.85000.85001,714,800
Aug 30, 20210.81001.02000.77000.89000.89002,771,600
Aug 27, 20210.80000.82000.77000.81000.8100542,200
Aug 26, 20210.77000.79000.75000.79000.7900283,800
Aug 25, 20210.79000.79000.76000.78000.7800262,900
Aug 24, 20210.80000.81000.77000.79000.7900810,300
Aug 23, 20210.78000.80000.75000.77000.7700473,100
Aug 20, 20210.80000.87000.76000.78000.7800912,800
Aug 19, 20210.78000.85000.78000.85000.85002,016,900
Aug 18, 20210.91000.93000.80000.83000.830018,668,100
Aug 17, 20210.68000.76000.66000.74000.74008,337,500
Aug 16, 20210.67000.69000.65000.67000.6700195,500
Aug 13, 20210.71000.71000.66000.67000.6700653,500
Aug 12, 20210.75000.77000.68000.71000.7100671,000
Aug 11, 20210.75000.75000.72000.74000.7400274,200
Aug 10, 20210.73000.76000.72000.75000.7500346,700
Aug 09, 20210.74000.74000.71000.74000.7400306,700
Aug 06, 20210.73000.75000.72000.73000.7300322,300
Aug 05, 20210.71000.75000.70000.73000.7300721,300
Aug 04, 20210.77000.85000.70000.72000.72006,146,100
Aug 03, 20210.79000.80000.75000.77000.7700537,900
Aug 02, 20210.80000.81000.73000.79000.79001,018,100
Jul 30, 20210.82000.82000.79000.79000.7900348,700
Jul 29, 20210.84000.85000.80000.83000.8300519,200
Jul 28, 20210.76000.82000.76000.82000.8200659,800
Jul 27, 20210.76000.78000.72000.76000.76001,318,000
Jul 26, 20210.85000.85000.75000.78000.78002,881,200
Jul 23, 20211.03001.08000.88000.88000.88008,478,800
Jul 22, 20210.95000.97000.87000.89000.89002,671,300
Jul 21, 20211.03001.08000.95001.00001.00004,189,100
Jul 20, 20211.06001.11000.98001.11001.11006,233,700
Jul 19, 20210.91001.12000.90001.12001.120016,331,600
Jul 16, 20211.05001.39000.96001.01001.0100201,618,800
Jul 15, 20210.82000.82000.79000.81000.8100120,200
Jul 14, 20210.82000.83000.81000.81000.8100132,400
Jul 13, 20210.85000.86000.82000.84000.8400130,900
Jul 12, 20210.92000.92000.84000.85000.8500775,500
Jul 09, 20210.84000.90000.82000.89000.8900203,300
Jul 08, 20210.88000.88000.77000.84000.8400768,900
Jul 07, 20210.95000.97000.87000.90000.9000393,500
Jul 06, 20211.00001.00000.94000.95000.9500320,200
Jul 02, 20211.00001.00000.98000.99000.9900216,600
Jul 01, 20211.00001.01000.98000.99000.9900595,600
Jun 30, 20210.99001.03000.98001.01001.0100805,200
Jun 29, 20211.00001.00000.97000.98000.9800162,000
Jun 28, 20211.03001.03000.98000.99000.9900226,900
Jun 25, 20211.02001.02001.00001.00001.0000431,700
Jun 24, 20211.01001.01001.00001.01001.0100427,600
Jun 23, 20211.01001.02000.99001.01001.0100412,700
Jun 22, 20211.00001.01000.99001.01001.0100195,400
Jun 21, 20211.03001.03001.00001.00001.0000223,100
Jun 18, 20211.02001.03001.00001.00001.0000332,700
Jun 17, 20211.03001.04001.01001.02001.0200171,200
Jun 16, 20211.01001.04001.01001.02001.0200177,000
Jun 15, 20211.04001.06001.00001.03001.0300399,100
Jun 14, 20211.04001.06001.03001.04001.0400393,600
Jun 11, 20211.05001.08001.03001.04001.0400350,600
Jun 10, 20211.07001.13001.05001.06001.0600654,400
Jun 09, 20211.07001.08001.03001.06001.0600643,600
Jun 08, 20211.05001.07001.04001.05001.0500607,100
Jun 07, 20211.06001.06001.00001.05001.0500616,600
Jun 04, 20211.02001.04001.01001.02001.0200174,100
Jun 03, 20211.04001.04001.01001.03001.0300531,900
Jun 02, 20211.05001.07001.04001.05001.0500407,100
Jun 01, 20211.09001.10001.02001.08001.08001,392,100
May 28, 20211.01001.03000.99001.03001.0300716,200
May 27, 20211.08001.09000.94001.03001.03001,426,600
May 26, 20211.05001.07001.04001.07001.0700355,000
May 25, 20211.06001.10001.03001.04001.0400256,300
May 24, 20211.10001.17001.05001.07001.07001,593,900
May 21, 20211.05001.10001.02001.09001.0900420,300
May 20, 20211.03001.06001.01001.04001.0400181,900
May 19, 20211.05001.07000.97001.05001.0500270,200
May 18, 20211.05001.07001.04001.05001.0500320,000
May 17, 20211.04001.07001.00001.05001.0500533,300
May 14, 20211.04001.06001.01001.05001.05002,529,400
May 13, 20211.08001.12000.99001.07001.07001,058,800
May 12, 20211.04001.14000.95001.07001.07001,676,900
May 11, 20211.00001.10000.99001.04001.0400998,200
May 10, 20211.24001.25001.04001.08001.08001,959,500
May 07, 20211.37001.44001.13001.26001.260010,504,600
May 06, 20211.23001.40001.18001.38001.38001,410,100
May 05, 20211.27001.27001.17001.17001.1700956,900
May 04, 20211.25001.29001.20001.27001.2700905,400
May 03, 20211.30001.35001.24001.27001.2700380,300
Apr 30, 20211.29001.33001.27001.32001.3200166,200
Apr 29, 20211.33001.34001.26001.29001.2900194,900
Apr 28, 20211.34001.34001.31001.33001.330099,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...