Samsung Electronics (gStocks) Historical Data

SAMSUNGG Page 14
Download
Date Close Price change Market cap Trading volume
Jul 31, 1 AM $174.24
-3.50%
$-- $66,733
Jul 31, 12 AM $180.56
+3.72%
$-- $71,002
Jul 30, 11 PM $174.09
+0.63%
$-- $93,179
Jul 30, 10 PM $173
+0.28%
$-- $98,195
Jul 30, 9 PM $172.51
+0.43%
$-- $133,447
Jul 30, 8 PM $171.77
+0.72%
$-- $153,447
Jul 30, 7 PM $170.54
+1.44%
$-- $212,583
Jul 30, 6 PM $168.12
+0.03%
$-- $224,032
Jul 30, 5 PM $168.07
-0.49%
$-- $427,672
Jul 30, 4 PM $168.89
+1.36%
$-- $437,399
Jul 30, 3 PM $166.62
+1.19%
$-- $437,987
Jul 30, 2 PM $164.66
-0.43%
$-- $438,107
Jul 30, 1 PM $165.37
+4.78%
$-- $442,840
Jul 30, 12 PM $157.82
+2.60%
$-- $447,063
Jul 30, 11 AM $153.82
+1.72%
$-- $453,995
Jul 30, 10 AM $151.22
+2.24%
$-- $456,273
Jul 30, 9 AM $147.91
+1.05%
$-- $456,527
Jul 30, 8 AM $146.15
+1.40%
$-- $465,688
Jul 30, 7 AM $144.13
-0.56%
$-- $484,972
Jul 30, 6 AM $145.42
-1.61%
$-- $485,069
Jul 30, 5 AM $147.8
+0.65%
$-- $486,301
Jul 30, 4 AM $146.84
-0.74%
$-- $490,291
Jul 30, 3 AM $148.25
-0.34%
$-- $600,909
Jul 30, 2 AM $149.55
-4.42%
$-- $692,858
Jul 30, 1 AM $155.73
+4.61%
$-- $704,748
Jul 30, 12 AM $147.44
-2.51%
$-- $704,278
Jul 29, 11 PM $149.09
+2.57%
$-- $682,839
Jul 29, 10 PM $147.3
+0.33%
$-- $683,606
Jul 29, 9 PM $146.29
+0.28%
$-- $650,279
Jul 29, 8 PM $145.82
-0.94%
$-- $630,202
Jul 29, 7 PM $148.24
-6.73%
$-- $570,371
Jul 29, 6 PM $159.05
+4.71%
$-- $555,534
Jul 29, 5 PM $150.14
+1.88%
$-- $351,336
Jul 29, 4 PM $147.37
-0.55%
$-- $341,329
Jul 29, 3 PM $147.46
+0.03%
$-- $340,194
Jul 29, 2 PM $147.41
-5.03%
$-- $339,680
Jul 29, 1 PM $153.85
+0.42%
$-- $341,560
Jul 29, 12 PM $153.21
-0.49%
$-- $333,477
Jul 29, 11 AM $153.96
+1.96%
$-- $326,623
Jul 29, 10 AM $151
-2.01%
$-- $324,241
Jul 29, 9 AM $154.22
+3.80%
$-- $323,460
Jul 29, 8 AM $148.58
-1.10%
$-- $313,848
Jul 29, 7 AM $150.23
-0.12%
$-- $293,225
Jul 29, 6 AM $150.41
+2.94%
$-- $292,444
Jul 29, 5 AM $146.12
+2.14%
$-- $290,579
Jul 29, 4 AM $142.7
+0.25%
$-- $286,338
Jul 29, 3 AM $142.57
-0.88%
$-- $175,623
Jul 29, 2 AM $143.84
-1.44%
$-- $81,619
Jul 29, 1 AM $145.86
-7.47%
$-- $63,421
Jul 29, 12 AM $157.76
+1.69%
$-- $51,440