Samsung Electronics (gStocks) Historical Data

SAMSUNGG Page 19
Download
Date Close Price change Market cap Trading volume
Jul 20, 8 PM $169.11
-0.32%
$-- $147,847
Jul 20, 7 PM $169.65
+0.04%
$-- $147,690
Jul 20, 6 PM $169.51
-1.16%
$-- $147,456
Jul 20, 5 PM $171.5
+0.38%
$-- $147,630
Jul 20, 4 PM $170.85
-0.63%
$-- $147,464
Jul 20, 3 PM $171.93
+1.69%
$-- $147,646
Jul 20, 2 PM $169.07
-1.51%
$-- $147,711
Jul 20, 1 PM $171.66
+0.44%
$-- $147,339
Jul 20, 12 PM $170.48
-1.26%
$-- $147,109
Jul 20, 11 AM $172.26
+0.68%
$-- $146,735
Jul 20, 10 AM $171.1
+0.88%
$-- $146,678
Jul 20, 9 AM $169.6
+1.56%
$-- $146,514
Jul 20, 8 AM $167
+0.37%
$-- $147,206
Jul 20, 7 AM $166.38
+0.70%
$-- $147,165
Jul 20, 6 AM $165.22
-1.48%
$-- $146,955
Jul 20, 5 AM $167.7
-0.35%
$-- $147,114
Jul 20, 4 AM $168.29
+1.08%
$-- $146,651
Jul 20, 3 AM $167.07
+0.22%
$-- $146,075
Jul 20, 2 AM $166.71
-0.05%
$-- $137,552
Jul 20, 1 AM $165.32
-2.92%
$-- $55,434
Jul 20, 12 AM $170.3
+3.74%
$-- $26,742
Jul 19, 11 PM $164.16
-2.34%
$-- $13,788
Jul 19, 10 PM $169.99
+0.60%
$-- $12,856
Jul 19, 9 PM $168.78
-0.02%
$-- $12,647
Jul 19, 8 PM $168.81
-0.08%
$-- $12,500
Jul 19, 7 PM $168.62
+0.07%
$-- $12,504
Jul 19, 6 PM $168.58
-0.15%
$-- $12,610
Jul 19, 5 PM $168.84
+0.73%
$-- $12,704
Jul 19, 4 PM $167.61
-0.42%
$-- $12,760
Jul 19, 3 PM $168.32
-0.66%
$-- $12,480
Jul 19, 2 PM $169.43
-0.11%
$-- $12,059
Jul 19, 1 PM $169.61
+0.33%
$-- $12,292
Jul 19, 12 PM $169.05
+0.32%
$-- $12,913
Jul 19, 11 AM $168.51
-0.36%
$-- $13,377
Jul 19, 10 AM $169.12
-0.46%
$-- $13,515
Jul 19, 9 AM $169.91
-0.68%
$-- $13,702
Jul 19, 8 AM $171.07
+0.98%
$-- $13,007
Jul 19, 7 AM $169.41
+0.12%
$-- $12,848
Jul 19, 6 AM $169.11
+0.11%
$-- $13,092
Jul 19, 5 AM $168.71
+0.12%
$-- $13,258
Jul 19, 4 AM $168.41
+0.33%
$-- $13,292
Jul 19, 3 AM $167.86
+0.03%
$-- $13,688
Jul 19, 2 AM $167.81
+0.24%
$-- $13,350
Jul 19, 1 AM $167.41
+0.12%
$-- $13,450
Jul 19, 12 AM $167.45
+0.74%
$-- $14,077
Jul 18, 11 PM $166.22
+0.01%
$-- $14,100
Jul 18, 10 PM $166.21
-0.18%
$-- $14,958
Jul 18, 9 PM $166.51
+0.24%
$-- $15,236
Jul 18, 8 PM $166.2
+0.11%
$-- $15,904
Jul 18, 7 PM $166.35
+0.20%
$-- $16,330