Samsung Electronics (gStocks) Historical Data

SAMSUNGG Page 4
Download
Date Close Price change Market cap Trading volume
Aug 20, 11 AM $189.74
-2.52%
$-- $343,965
Aug 20, 10 AM $194.36
+0.66%
$-- $357,660
Aug 20, 9 AM $193.08
+0.59%
$-- $344,018
Aug 20, 8 AM $191.94
-0.83%
$-- $340,394
Aug 20, 7 AM $193.54
-0.37%
$-- $347,188
Aug 20, 6 AM $194.19
+1.44%
$-- $356,145
Aug 20, 5 AM $191.87
-0.15%
$-- $355,107
Aug 20, 4 AM $192.16
-0.84%
$-- $355,117
Aug 20, 3 AM $193.79
+0.58%
$-- $353,155
Aug 20, 2 AM $192.68
+0.42%
$-- $355,480
Aug 20, 1 AM $191.87
+1.42%
$-- $348,219
Aug 20, 12 AM $188.85
+2.09%
$-- $345,921
Aug 19, 11 PM $184.99
-0.97%
$-- $332,737
Aug 19, 10 PM $186.49
+0.60%
$-- $325,373
Aug 19, 9 PM $185.36
+0.05%
$-- $315,386
Aug 19, 8 PM $185.11
+1.02%
$-- $299,167
Aug 19, 7 PM $183.51
+0.09%
$-- $275,173
Aug 19, 6 PM $183.34
+0.47%
$-- $249,650
Aug 19, 5 PM $182.49
-0.65%
$-- $229,105
Aug 19, 4 PM $183.56
+0.36%
$-- $212,011
Aug 19, 3 PM $182.9
-0.60%
$-- $198,211
Aug 19, 2 PM $184.21
+0.45%
$-- $196,104
Aug 19, 1 PM $183.12
-2.60%
$-- $203,488
Aug 19, 12 PM $187.88
+1.81%
$-- $187,638
Aug 19, 11 AM $184.54
-0.21%
$-- $174,183
Aug 19, 10 AM $184.92
+0.81%
$-- $162,361
Aug 19, 9 AM $183.44
-1.08%
$-- $151,438
Aug 19, 8 AM $185.54
+0.15%
$-- $151,303
Aug 19, 7 AM $185.26
+1.15%
$-- $146,713
Aug 19, 6 AM $183.15
+3.47%
$-- $136,399
Aug 19, 5 AM $177
+0.12%
$-- $136,833
Aug 19, 4 AM $176.79
-0.28%
$-- $136,188
Aug 19, 3 AM $177.28
-0.45%
$-- $136,434
Aug 19, 2 AM $178.08
-0.35%
$-- $137,538
Aug 19, 1 AM $178.7
+0.27%
$-- $146,039
Aug 19, 12 AM $178.21
+0.15%
$-- $152,458
Aug 18, 11 PM $177.94
+0.32%
$-- $154,866
Aug 18, 10 PM $177.37
-0.46%
$-- $164,585
Aug 18, 9 PM $178.19
-0.46%
$-- $176,067
Aug 18, 8 PM $179.2
-0.38%
$-- $187,306
Aug 18, 7 PM $179.89
+0.07%
$-- $203,215
Aug 18, 6 PM $179.69
-0.17%
$-- $218,685
Aug 18, 5 PM $179.98
-0.65%
$-- $225,014
Aug 18, 4 PM $181.15
+0.05%
$-- $231,014
Aug 18, 3 PM $181.06
+0.37%
$-- $227,118
Aug 18, 2 PM $180.4
-2.72%
$-- $229,237
Aug 18, 1 PM $185.45
-0.48%
$-- $229,273
Aug 18, 12 PM $186.35
-0.36%
$-- $230,692
Aug 18, 11 AM $187.03
+0.19%
$-- $247,247
Aug 18, 10 AM $186.67
+0.15%
$-- $239,355