Samsung Electronics (gStocks) Historical Data

SAMSUNGG Page 6
Download
Date Close Price change Market cap Trading volume
Aug 16, 9 AM $192
-0.25%
$-- $4,260
Aug 16, 8 AM $192.49
-0.15%
$-- $4,071
Aug 16, 7 AM $192.78
+0.08%
$-- $4,087
Aug 16, 6 AM $192.62
+0.00%
$-- $6,978
Aug 16, 5 AM $192.62
-0.03%
$-- $6,978
Aug 16, 4 AM $192.67
+0.00%
$-- $6,967
Aug 16, 3 AM $192.67
+0.24%
$-- $7,003
Aug 16, 2 AM $192.2
+0.35%
$-- $6,971
Aug 16, 1 AM $191.53
+0.03%
$-- $6,966
Aug 16, 12 AM $191.47
+0.08%
$-- $4,644
Aug 15, 11 PM $191.32
-0.24%
$-- $4,633
Aug 15, 10 PM $191.78
+0.07%
$-- $4,582
Aug 15, 9 PM $191.65
+0.06%
$-- $7,074
Aug 15, 8 PM $191.53
-0.14%
$-- $7,558
Aug 15, 7 PM $191.79
+0.21%
$-- $16,577
Aug 15, 6 PM $191.38
+0.03%
$-- $28,975
Aug 15, 5 PM $191.33
+0.15%
$-- $29,651
Aug 15, 4 PM $191.05
-0.03%
$-- $31,259
Aug 15, 3 PM $191.11
+0.00%
$-- $44,011
Aug 15, 2 PM $191.11
+0.15%
$-- $57,067
Aug 15, 1 PM $190.83
-0.04%
$-- $72,806
Aug 15, 12 PM $190.91
-0.02%
$-- $95,644
Aug 15, 11 AM $190.94
-0.13%
$-- $141,159
Aug 15, 10 AM $191.18
+0.45%
$-- $162,538
Aug 15, 9 AM $190.33
-0.46%
$-- $192,856
Aug 15, 8 AM $191.2
+0.19%
$-- $222,876
Aug 15, 7 AM $190.83
+0.55%
$-- $252,362
Aug 15, 6 AM $189.79
+0.00%
$-- $251,051
Aug 15, 5 AM $189.79
+0.11%
$-- $253,200
Aug 15, 4 AM $189.59
+0.31%
$-- $255,807
Aug 15, 3 AM $189
+0.00%
$-- $258,979
Aug 15, 2 AM $189
+0.00%
$-- $262,829
Aug 15, 1 AM $189
+0.00%
$-- $266,959
Aug 15, 12 AM $189
+0.00%
$-- $288,161
Aug 14, 11 PM $189
-0.18%
$-- $318,704
Aug 14, 10 PM $189.34
+0.03%
$-- $351,126
Aug 14, 9 PM $189.29
-0.09%
$-- $369,333
Aug 14, 8 PM $189.46
-0.23%
$-- $401,204
Aug 14, 7 PM $189.89
+0.44%
$-- $421,830
Aug 14, 6 PM $189.05
+0.32%
$-- $431,211
Aug 14, 5 PM $188.45
-0.95%
$-- $458,506
Aug 14, 4 PM $190.26
+0.78%
$-- $470,352
Aug 14, 3 PM $188.79
-1.95%
$-- $487,562
Aug 14, 2 PM $192.54
-0.66%
$-- $488,262
Aug 14, 1 PM $193.82
-0.77%
$-- $497,829
Aug 14, 12 PM $195.33
-0.44%
$-- $489,461
Aug 14, 11 AM $196.19
+1.05%
$-- $467,960
Aug 14, 10 AM $194.09
-0.15%
$-- $463,456
Aug 14, 9 AM $194.39
+0.44%
$-- $448,988
Aug 14, 8 AM $193.54
+0.31%
$-- $421,287