Samsung Electronics (gStocks) Historical Data

SAMSUNGG Page 3
Download
Date Close Price change Market cap Trading volume
Aug 22, 12 PM $193.82
-0.21%
$-- $175,974
Aug 22, 11 AM $194.22
+0.13%
$-- $206,319
Aug 22, 10 AM $194.02
-0.05%
$-- $210,865
Aug 22, 9 AM $194.12
+0.13%
$-- $213,859
Aug 22, 8 AM $193.86
-0.15%
$-- $216,605
Aug 22, 7 AM $194.15
+0.04%
$-- $264,690
Aug 22, 6 AM $194.07
+0.26%
$-- $286,050
Aug 22, 5 AM $193.57
-0.24%
$-- $284,977
Aug 22, 4 AM $194.04
+0.02%
$-- $285,577
Aug 22, 3 AM $194.01
-0.18%
$-- $288,246
Aug 22, 2 AM $194.36
+0.19%
$-- $288,652
Aug 22, 1 AM $194
-0.07%
$-- $290,744
Aug 22, 12 AM $194.14
+0.08%
$-- $314,764
Aug 21, 11 PM $193.99
+0.03%
$-- $317,955
Aug 21, 10 PM $193.98
-0.12%
$-- $317,378
Aug 21, 9 PM $194.21
+0.22%
$-- $312,757
Aug 21, 8 PM $193.79
-0.18%
$-- $306,381
Aug 21, 7 PM $194.13
-0.15%
$-- $291,113
Aug 21, 6 PM $194.42
-0.10%
$-- $284,007
Aug 21, 5 PM $194.62
-0.12%
$-- $278,319
Aug 21, 4 PM $194.85
-0.27%
$-- $269,065
Aug 21, 3 PM $195.37
+0.92%
$-- $260,341
Aug 21, 2 PM $193.59
-0.21%
$-- $242,127
Aug 21, 1 PM $194
-0.80%
$-- $238,710
Aug 21, 12 PM $195.56
+0.24%
$-- $211,324
Aug 21, 11 AM $195.1
+0.10%
$-- $185,247
Aug 21, 10 AM $194.91
+0.18%
$-- $188,034
Aug 21, 9 AM $194.56
-1.03%
$-- $210,998
Aug 21, 8 AM $196.58
-3.50%
$-- $217,457
Aug 21, 7 AM $203.72
-0.09%
$-- $173,607
Aug 21, 6 AM $203.9
+0.63%
$-- $158,873
Aug 21, 5 AM $202.63
+0.27%
$-- $157,697
Aug 21, 4 AM $202.04
+0.36%
$-- $159,531
Aug 21, 3 AM $200.98
-0.64%
$-- $160,753
Aug 21, 2 AM $202.28
+0.47%
$-- $161,323
Aug 21, 1 AM $201.34
+2.87%
$-- $169,096
Aug 21, 12 AM $196.22
+2.50%
$-- $149,077
Aug 20, 11 PM $191.43
-2.07%
$-- $172,392
Aug 20, 10 PM $195.47
+0.42%
$-- $183,266
Aug 20, 9 PM $195.05
+0.28%
$-- $192,774
Aug 20, 8 PM $194.54
+0.20%
$-- $207,193
Aug 20, 7 PM $194.16
+0.73%
$-- $228,860
Aug 20, 6 PM $192.5
-0.28%
$-- $249,451
Aug 20, 5 PM $193.05
-0.10%
$-- $268,508
Aug 20, 4 PM $193.56
+0.08%
$-- $278,718
Aug 20, 3 PM $193.41
-0.63%
$-- $293,808
Aug 20, 2 PM $194.63
+1.66%
$-- $301,435
Aug 20, 1 PM $191.45
+0.53%
$-- $299,566
Aug 20, 12 PM $190.24
+0.26%
$-- $321,696
Aug 20, 11 AM $189.74
-2.52%
$-- $343,965