Samsung Electronics (gStocks) Historical Data

SAMSUNGG Page 2
Download
Date Close Price change Market cap Trading volume
Aug 24, 1 PM $178.42
-3.93%
$-- $109,347
Aug 24, 12 PM $185.72
-0.52%
$-- $103,133
Aug 24, 11 AM $186.7
+0.68%
$-- $98,330
Aug 24, 10 AM $185.43
-0.57%
$-- $90,704
Aug 24, 9 AM $186.65
+0.15%
$-- $74,959
Aug 24, 8 AM $186.37
+0.18%
$-- $59,258
Aug 24, 7 AM $186.08
-0.39%
$-- $58,069
Aug 24, 6 AM $186.81
+0.18%
$-- $53,872
Aug 24, 5 AM $186.48
-0.07%
$-- $51,076
Aug 24, 4 AM $186.61
+0.48%
$-- $46,572
Aug 24, 3 AM $185.71
-1.64%
$-- $43,756
Aug 24, 2 AM $188.81
+0.05%
$-- $42,422
Aug 24, 1 AM $188.72
-1.36%
$-- $37,829
Aug 24, 12 AM $191.32
-2.31%
$-- $26,181
Aug 23, 11 PM $195.84
-0.47%
$-- $19,492
Aug 23, 10 PM $197.63
+0.12%
$-- $18,769
Aug 23, 9 PM $197.4
-0.20%
$-- $18,765
Aug 23, 8 PM $197.79
-0.30%
$-- $18,664
Aug 23, 7 PM $198.38
+0.58%
$-- $16,841
Aug 23, 6 PM $197.23
+0.21%
$-- $15,831
Aug 23, 5 PM $196.82
+0.17%
$-- $16,101
Aug 23, 4 PM $196.49
-0.22%
$-- $16,193
Aug 23, 3 PM $196.92
+0.53%
$-- $15,943
Aug 23, 2 PM $195.88
+0.23%
$-- $15,271
Aug 23, 1 PM $195.44
+0.10%
$-- $11,720
Aug 23, 12 PM $195.25
+0.05%
$-- $8,793
Aug 23, 11 AM $195.15
+0.16%
$-- $8,864
Aug 23, 10 AM $194.83
-0.07%
$-- $8,896
Aug 23, 9 AM $194.97
+0.07%
$-- $8,756
Aug 23, 8 AM $194.83
+0.13%
$-- $8,764
Aug 23, 7 AM $194.57
+0.24%
$-- $8,799
Aug 23, 6 AM $194.1
-0.19%
$-- $5,754
Aug 23, 5 AM $194.47
-0.27%
$-- $9,907
Aug 23, 4 AM $194.99
-0.03%
$-- $12,480
Aug 23, 3 AM $195.04
+0.32%
$-- $12,466
Aug 23, 2 AM $194.41
+0.14%
$-- $14,154
Aug 23, 1 AM $194.13
+0.07%
$-- $14,056
Aug 23, 12 AM $193.99
+0.21%
$-- $14,639
Aug 22, 11 PM $193.58
-0.07%
$-- $14,751
Aug 22, 10 PM $193.71
+0.13%
$-- $19,029
Aug 22, 9 PM $193.46
-0.15%
$-- $26,049
Aug 22, 8 PM $193.76
+0.08%
$-- $35,813
Aug 22, 7 PM $193.6
+0.23%
$-- $56,735
Aug 22, 6 PM $193.15
-0.14%
$-- $75,194
Aug 22, 5 PM $193.43
-0.06%
$-- $83,963
Aug 22, 4 PM $193.55
+0.14%
$-- $103,565
Aug 22, 3 PM $193.27
+0.00%
$-- $114,147
Aug 22, 2 PM $193.27
-0.23%
$-- $135,354
Aug 22, 1 PM $193.72
-0.05%
$-- $143,075
Aug 22, 12 PM $193.82
-0.21%
$-- $175,974