Samsung Electronics (gStocks) Historical Data

SAMSUNGG Page 8
Download
Date Close Price change Market cap Trading volume
Aug 12, 7 AM $180.94
+0.33%
$-- $427,591
Aug 12, 6 AM $180.54
+0.17%
$-- $401,138
Aug 12, 5 AM $180.23
-0.36%
$-- $386,240
Aug 12, 4 AM $180.88
-0.04%
$-- $384,980
Aug 12, 3 AM $180.95
-0.12%
$-- $382,078
Aug 12, 2 AM $181.16
+1.04%
$-- $381,386
Aug 12, 1 AM $179.29
+2.77%
$-- $379,613
Aug 12, 12 AM $174.46
+1.29%
$-- $411,742
Aug 11, 11 PM $172.24
-0.23%
$-- $447,994
Aug 11, 10 PM $172.64
+0.30%
$-- $436,020
Aug 11, 9 PM $172.12
-0.24%
$-- $412,034
Aug 11, 8 PM $172.54
+0.21%
$-- $390,296
Aug 11, 7 PM $172.17
+0.54%
$-- $372,021
Aug 11, 6 PM $171.24
-0.12%
$-- $358,553
Aug 11, 5 PM $171.44
-0.03%
$-- $333,776
Aug 11, 4 PM $171.49
+0.11%
$-- $314,599
Aug 11, 3 PM $171.31
-0.90%
$-- $278,441
Aug 11, 2 PM $172.86
+1.27%
$-- $271,572
Aug 11, 1 PM $170.69
+0.22%
$-- $270,515
Aug 11, 12 PM $170.31
+0.29%
$-- $239,512
Aug 11, 11 AM $169.81
+0.03%
$-- $219,827
Aug 11, 10 AM $169.76
+0.87%
$-- $205,380
Aug 11, 9 AM $168.37
+0.01%
$-- $186,685
Aug 11, 8 AM $168.54
+0.23%
$-- $162,223
Aug 11, 7 AM $168.24
+0.14%
$-- $160,467
Aug 11, 6 AM $168.05
-0.72%
$-- $158,384
Aug 11, 5 AM $169.56
-0.42%
$-- $159,838
Aug 11, 4 AM $170.27
+0.05%
$-- $159,965
Aug 11, 3 AM $170.18
+0.90%
$-- $161,870
Aug 11, 2 AM $168.67
+0.28%
$-- $164,351
Aug 11, 1 AM $169.23
+3.62%
$-- $166,001
Aug 11, 12 AM $163.32
+1.42%
$-- $133,882
Aug 10, 11 PM $161.04
-0.07%
$-- $93,241
Aug 10, 10 PM $161.15
+0.09%
$-- $91,774
Aug 10, 9 PM $161
+0.09%
$-- $91,371
Aug 10, 8 PM $161.02
+0.36%
$-- $90,996
Aug 10, 7 PM $160.45
-0.81%
$-- $90,349
Aug 10, 6 PM $161.76
-0.08%
$-- $89,262
Aug 10, 5 PM $161.89
+0.04%
$-- $85,663
Aug 10, 4 PM $161.82
-0.31%
$-- $82,085
Aug 10, 3 PM $162.33
+1.08%
$-- $72,864
Aug 10, 2 PM $160.6
-0.57%
$-- $65,510
Aug 10, 1 PM $161.52
+0.86%
$-- $54,554
Aug 10, 12 PM $160.15
-1.07%
$-- $51,274
Aug 10, 11 AM $161.89
-0.33%
$-- $50,687
Aug 10, 10 AM $162.42
-0.25%
$-- $49,142
Aug 10, 9 AM $162.82
-0.60%
$-- $45,825
Aug 10, 8 AM $163.81
+0.15%
$-- $44,215
Aug 10, 7 AM $163.56
+0.37%
$-- $43,030
Aug 10, 6 AM $163.07
-0.06%
$-- $41,941