U.S. markets closed

TD Holdings, Inc. (GLG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.7900-0.0386 (-4.66%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20211.03001.08000.88000.88000.88008,472,100
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, 20211.05001.39000.96001.01001.0100201,159,700
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, 20210.84000.90000.82000.89000.8900202,100
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
Apr 27, 20211.33001.34001.31001.32001.320085,700
Apr 26, 20211.30001.35001.30001.34001.340094,000
Apr 23, 20211.33001.35001.30001.32001.320047,700
Apr 22, 20211.35001.40001.28001.30001.3000123,600
Apr 21, 20211.31001.37001.29001.35001.3500499,600
Apr 20, 20211.30001.44001.30001.32001.3200350,400
Apr 19, 20211.37001.41001.30001.30001.3000146,200
Apr 16, 20211.41001.49001.34001.35001.3500732,300
Apr 15, 20211.45001.58001.40001.42001.42001,176,700
Apr 14, 20211.38001.47001.36001.45001.4500327,300
Apr 13, 20211.41001.43001.35001.38001.3800406,100
Apr 12, 20211.50001.52001.34001.42001.42001,172,200
Apr 09, 20211.73001.77001.52001.60001.60001,159,200
Apr 08, 20211.76001.82001.71001.73001.7300564,700
Apr 07, 20211.85001.89001.74001.76001.76001,554,800
Apr 06, 20211.92001.99001.79001.82001.82001,137,800
Apr 05, 20212.01002.06001.95001.95001.9500173,100
Apr 01, 20211.97002.11001.96002.00002.0000788,500
Mar 31, 20211.91002.00001.91001.98001.9800808,600
Mar 30, 20211.90001.99001.88001.88001.8800304,200
Mar 29, 20212.09002.09001.92001.94001.9400286,600
Mar 26, 20212.00002.06001.98002.04002.0400100,100
Mar 25, 20212.00002.06001.93001.98001.9800272,800
Mar 24, 20212.10002.17002.01002.03002.0300947,700
Mar 23, 20212.25002.27002.05002.10002.10001,283,100
Mar 22, 20212.21002.34002.20002.25002.2500803,000
Mar 19, 20212.40002.40002.16002.25002.25001,355,700
Mar 18, 20212.15002.43002.06002.41002.41001,640,600
Mar 17, 20212.11002.24001.88002.22002.22003,470,500
Mar 16, 20211.78001.99001.73001.96001.96001,545,000
Mar 15, 20211.78001.80001.70001.78001.7800511,300
Mar 12, 20211.78001.78001.65001.73001.7300494,500
Mar 11, 20211.84001.84001.75001.79001.7900865,100
Mar 10, 20212.32002.32001.76001.78001.7800954,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...