Samsung Electronics (gStocks) Historical Data

SAMSUNGG Page 13
Download
Date Close Price change Market cap Trading volume
Aug 2, 1 AM $164.3
-0.32%
$-- $1,132
Aug 2, 12 AM $164.83
+0.65%
$-- $1,149
Aug 1, 11 PM $163.76
+0.31%
$-- $1,400
Aug 1, 10 PM $163.26
+0.10%
$-- $1,909
Aug 1, 9 PM $163.09
+1.22%
$-- $2,322
Aug 1, 8 PM $161.13
-0.60%
$-- $2,804
Aug 1, 7 PM $162.11
+0.14%
$-- $3,384
Aug 1, 6 PM $161.89
-0.94%
$-- $3,875
Aug 1, 5 PM $163.43
+0.07%
$-- $4,380
Aug 1, 4 PM $163.31
-0.63%
$-- $4,792
Aug 1, 3 PM $164.35
-0.14%
$-- $16,607
Aug 1, 2 PM $164.58
+0.18%
$-- $18,490
Aug 1, 1 PM $164.28
+0.42%
$-- $28,821
Aug 1, 12 PM $163.59
-0.23%
$-- $47,834
Aug 1, 11 AM $163.96
+0.47%
$-- $48,725
Aug 1, 10 AM $163.2
+0.07%
$-- $49,327
Aug 1, 9 AM $163.09
-0.21%
$-- $50,143
Aug 1, 8 AM $162.71
-0.23%
$-- $50,595
Aug 1, 7 AM $163.08
+0.27%
$-- $51,624
Aug 1, 6 AM $162.64
+0.65%
$-- $55,192
Aug 1, 5 AM $161.59
-0.35%
$-- $61,391
Aug 1, 4 AM $162.15
+0.33%
$-- $63,524
Aug 1, 3 AM $161.61
-1.11%
$-- $64,757
Aug 1, 2 AM $163.43
+0.21%
$-- $65,336
Aug 1, 1 AM $163.09
-0.34%
$-- $67,533
Aug 1, 12 AM $163.65
+0.63%
$-- $76,713
Jul 31, 11 PM $162.62
-1.38%
$-- $89,054
Jul 31, 10 PM $164.89
+0.29%
$-- $91,304
Jul 31, 9 PM $164.42
+0.46%
$-- $91,587
Jul 31, 8 PM $163.66
-1.36%
$-- $91,451
Jul 31, 7 PM $165.91
-1.88%
$-- $91,928
Jul 31, 6 PM $169.09
-0.86%
$-- $95,366
Jul 31, 5 PM $170.56
+0.96%
$-- $95,647
Jul 31, 4 PM $168.93
+0.15%
$-- $96,036
Jul 31, 3 PM $168.94
-0.95%
$-- $85,028
Jul 31, 2 PM $170.56
-0.45%
$-- $84,352
Jul 31, 1 PM $171.25
-3.33%
$-- $76,457
Jul 31, 12 PM $177.14
-1.74%
$-- $65,865
Jul 31, 11 AM $180.07
-0.40%
$-- $65,345
Jul 31, 10 AM $180.8
+1.52%
$-- $65,325
Jul 31, 9 AM $178.09
-1.57%
$-- $65,252
Jul 31, 8 AM $180.93
+0.41%
$-- $65,654
Jul 31, 7 AM $180.2
-0.53%
$-- $66,311
Jul 31, 6 AM $181.16
-2.79%
$-- $63,716
Jul 31, 5 AM $186.36
+3.79%
$-- $58,518
Jul 31, 4 AM $179.55
+2.61%
$-- $56,982
Jul 31, 3 AM $174.99
+0.09%
$-- $57,303
Jul 31, 2 AM $174.84
+0.34%
$-- $59,672
Jul 31, 1 AM $174.24
-3.50%
$-- $66,733
Jul 31, 12 AM $180.56
+3.72%
$-- $71,002