Samsung Electronics (gStocks) Historical Data

SAMSUNGG Page 5
Download
Date Close Price change Market cap Trading volume
Aug 18, 10 AM $186.67
+0.15%
$-- $239,355
Aug 18, 9 AM $186.39
-0.36%
$-- $247,638
Aug 18, 8 AM $186.84
-0.91%
$-- $262,202
Aug 18, 7 AM $189.3
-0.49%
$-- $275,636
Aug 18, 6 AM $190.24
+0.76%
$-- $288,234
Aug 18, 5 AM $189.54
-1.62%
$-- $299,398
Aug 18, 4 AM $192.67
+0.09%
$-- $304,726
Aug 18, 3 AM $192.5
+0.09%
$-- $314,490
Aug 18, 2 AM $192.33
-1.93%
$-- $344,188
Aug 18, 1 AM $196.11
-1.65%
$-- $341,998
Aug 18, 12 AM $199.4
+0.09%
$-- $345,391
Aug 17, 11 PM $199.23
-1.50%
$-- $334,287
Aug 17, 10 PM $202.26
+0.84%
$-- $320,630
Aug 17, 9 PM $200.58
+0.31%
$-- $307,339
Aug 17, 8 PM $199.49
-0.38%
$-- $294,125
Aug 17, 7 PM $200.26
-0.35%
$-- $277,985
Aug 17, 6 PM $200.96
-0.31%
$-- $256,024
Aug 17, 5 PM $201.58
-1.52%
$-- $249,251
Aug 17, 4 PM $204.69
+0.70%
$-- $244,283
Aug 17, 3 PM $203.26
-1.05%
$-- $249,686
Aug 17, 2 PM $205.41
+1.93%
$-- $240,412
Aug 17, 1 PM $201.52
+1.84%
$-- $230,060
Aug 17, 12 PM $197.87
-0.39%
$-- $220,912
Aug 17, 11 AM $198.65
-0.52%
$-- $189,666
Aug 17, 10 AM $199.68
+0.54%
$-- $188,421
Aug 17, 9 AM $198.61
-0.25%
$-- $178,628
Aug 17, 8 AM $199.11
+0.26%
$-- $158,812
Aug 17, 7 AM $198.6
+0.56%
$-- $138,920
Aug 17, 6 AM $197.49
-0.32%
$-- $121,045
Aug 17, 5 AM $198.08
+0.70%
$-- $106,528
Aug 17, 4 AM $196.71
+0.45%
$-- $97,052
Aug 17, 3 AM $195.83
+0.55%
$-- $84,285
Aug 17, 2 AM $194.75
+0.78%
$-- $47,628
Aug 17, 1 AM $193.24
+0.38%
$-- $38,285
Aug 17, 12 AM $192.5
+0.80%
$-- $28,415
Aug 16, 11 PM $190.97
-0.27%
$-- $24,878
Aug 16, 10 PM $191.49
+0.00%
$-- $21,720
Aug 16, 9 PM $191.49
+0.00%
$-- $21,727
Aug 16, 8 PM $191.49
-0.27%
$-- $21,740
Aug 16, 7 PM $192.01
+0.01%
$-- $18,556
Aug 16, 6 PM $192
-0.12%
$-- $18,481
Aug 16, 5 PM $192.24
+0.02%
$-- $17,045
Aug 16, 4 PM $192.2
+0.06%
$-- $16,697
Aug 16, 3 PM $192.08
-0.03%
$-- $7,566
Aug 16, 2 PM $192.14
+0.51%
$-- $6,782
Aug 16, 1 PM $191.17
-0.11%
$-- $6,801
Aug 16, 12 PM $191.38
-0.34%
$-- $4,317
Aug 16, 11 AM $192.04
-0.14%
$-- $4,233
Aug 16, 10 AM $192.31
+0.16%
$-- $4,250
Aug 16, 9 AM $192
-0.25%
$-- $4,260