Samsung Electronics (gStocks) Historical Data

SAMSUNGG Page 7
Download
Date Close Price change Market cap Trading volume
Aug 14, 8 AM $193.54
+0.31%
$-- $421,287
Aug 14, 7 AM $192.94
+0.18%
$-- $393,636
Aug 14, 6 AM $192.6
+0.03%
$-- $395,986
Aug 14, 5 AM $192.54
+0.44%
$-- $398,415
Aug 14, 4 AM $191.7
+0.33%
$-- $398,292
Aug 14, 3 AM $191.07
+0.59%
$-- $397,639
Aug 14, 2 AM $189.94
+0.33%
$-- $396,497
Aug 14, 1 AM $189.32
-0.16%
$-- $396,973
Aug 14, 12 AM $189.62
-2.26%
$-- $412,108
Aug 13, 11 PM $194.01
+0.05%
$-- $402,128
Aug 13, 10 PM $193.92
+0.51%
$-- $377,361
Aug 13, 9 PM $192.93
+0.27%
$-- $374,380
Aug 13, 8 PM $192.42
+0.78%
$-- $350,998
Aug 13, 7 PM $190.93
-0.40%
$-- $329,127
Aug 13, 6 PM $191.7
-0.44%
$-- $316,997
Aug 13, 5 PM $192.55
+0.46%
$-- $301,360
Aug 13, 4 PM $191.67
-0.49%
$-- $312,095
Aug 13, 3 PM $192.62
+1.01%
$-- $297,782
Aug 13, 2 PM $190.69
+1.43%
$-- $306,573
Aug 13, 1 PM $188.01
+1.56%
$-- $298,547
Aug 13, 12 PM $185.13
+0.25%
$-- $296,441
Aug 13, 11 AM $184.99
+0.04%
$-- $289,933
Aug 13, 10 AM $185.01
+0.09%
$-- $293,330
Aug 13, 9 AM $184.84
-0.34%
$-- $294,664
Aug 13, 8 AM $185.47
-0.31%
$-- $301,174
Aug 13, 7 AM $186.04
-0.47%
$-- $328,899
Aug 13, 6 AM $186.92
+0.02%
$-- $354,631
Aug 13, 5 AM $186.92
-1.47%
$-- $366,875
Aug 13, 4 AM $190.07
+0.04%
$-- $368,378
Aug 13, 3 AM $189.99
+0.33%
$-- $371,048
Aug 13, 2 AM $189.36
-0.37%
$-- $371,402
Aug 13, 1 AM $190.07
+1.15%
$-- $370,783
Aug 13, 12 AM $187.91
+0.62%
$-- $341,326
Aug 12, 11 PM $186.75
+0.48%
$-- $338,020
Aug 12, 10 PM $185.86
-0.35%
$-- $343,242
Aug 12, 9 PM $186.52
+0.28%
$-- $347,279
Aug 12, 8 PM $185.99
+0.23%
$-- $363,896
Aug 12, 7 PM $185.57
+0.20%
$-- $375,178
Aug 12, 6 PM $185.2
-0.57%
$-- $380,573
Aug 12, 5 PM $186.26
+0.63%
$-- $396,217
Aug 12, 4 PM $185.09
+0.18%
$-- $394,798
Aug 12, 3 PM $184.75
-0.25%
$-- $424,684
Aug 12, 2 PM $185.21
-0.68%
$-- $416,505
Aug 12, 1 PM $186.48
+0.84%
$-- $411,161
Aug 12, 12 PM $184.92
+1.11%
$-- $433,447
Aug 12, 11 AM $182.89
+0.59%
$-- $441,307
Aug 12, 10 AM $181.81
+0.01%
$-- $432,091
Aug 12, 9 AM $181.75
-0.04%
$-- $435,587
Aug 12, 8 AM $181.83
+0.49%
$-- $454,131
Aug 12, 7 AM $180.94
+0.33%
$-- $427,591