Samsung Electronics (gStocks) Historical Data

SAMSUNGG Page 15
Download
Date Close Price change Market cap Trading volume
Jul 29, 12 AM $157.76
+1.69%
$-- $51,440
Jul 28, 11 PM $154.08
+5.78%
$-- $38,986
Jul 28, 10 PM $145.1
-4.73%
$-- $31,853
Jul 28, 9 PM $152.3
-0.18%
$-- $29,894
Jul 28, 8 PM $152.58
+0.16%
$-- $29,909
Jul 28, 7 PM $152.32
-0.54%
$-- $29,896
Jul 28, 6 PM $152.9
+0.39%
$-- $29,819
Jul 28, 5 PM $152.31
-1.72%
$-- $30,008
Jul 28, 4 PM $154.97
-0.29%
$-- $30,095
Jul 28, 3 PM $155.42
+1.52%
$-- $30,103
Jul 28, 2 PM $153.24
+2.96%
$-- $32,334
Jul 28, 1 PM $148.72
-2.30%
$-- $38,412
Jul 28, 12 PM $152.22
+0.45%
$-- $37,259
Jul 28, 11 AM $151.54
+0.31%
$-- $36,958
Jul 28, 10 AM $151.07
-0.68%
$-- $36,792
Jul 28, 9 AM $152.11
-0.52%
$-- $37,046
Jul 28, 8 AM $152.91
-0.36%
$-- $36,962
Jul 28, 7 AM $153.47
+0.38%
$-- $36,963
Jul 28, 6 AM $152.89
-0.48%
$-- $37,018
Jul 28, 5 AM $153.62
-0.51%
$-- $36,857
Jul 28, 4 AM $154.41
-0.44%
$-- $36,632
Jul 28, 3 AM $155.09
+0.64%
$-- $35,377
Jul 28, 2 AM $154.92
-1.99%
$-- $34,531
Jul 28, 1 AM $158.06
-0.25%
$-- $33,166
Jul 28, 12 AM $158.45
-3.54%
$-- $34,168
Jul 27, 11 PM $164.27
-0.67%
$-- $36,401
Jul 27, 10 PM $165.46
-0.76%
$-- $35,907
Jul 27, 9 PM $166.72
-0.34%
$-- $35,556
Jul 27, 8 PM $167.29
+0.31%
$-- $35,212
Jul 27, 7 PM $166.78
+1.44%
$-- $34,807
Jul 27, 6 PM $164.42
+0.21%
$-- $34,430
Jul 27, 5 PM $164.06
+0.43%
$-- $34,034
Jul 27, 4 PM $163.36
-0.70%
$-- $33,466
Jul 27, 3 PM $164.51
-0.27%
$-- $33,165
Jul 27, 2 PM $164.96
-1.75%
$-- $30,332
Jul 27, 1 PM $167.9
-3.09%
$-- $15,233
Jul 27, 12 PM $173.25
+0.21%
$-- $11,603
Jul 27, 11 AM $172.88
-0.68%
$-- $11,327
Jul 27, 10 AM $174.07
-0.50%
$-- $11,148
Jul 27, 9 AM $174.95
+0.13%
$-- $10,665
Jul 27, 8 AM $174.22
+0.06%
$-- $10,350
Jul 27, 7 AM $174.12
-0.10%
$-- $10,107
Jul 27, 6 AM $174.3
-0.04%
$-- $9,869
Jul 27, 5 AM $174.37
+0.85%
$-- $9,613
Jul 27, 4 AM $172.9
+1.05%
$-- $9,430
Jul 27, 3 AM $171.1
+0.06%
$-- $9,181
Jul 27, 2 AM $171
-0.71%
$-- $8,280
Jul 27, 1 AM $171.68
-1.60%
$-- $7,689
Jul 27, 12 AM $174.48
-2.61%
$-- $5,576
Jul 26, 11 PM $179.22
+2.49%
$-- $2,441