Samsung Electronics (gStocks) Historical Data

SAMSUNGG Page 9
Download
Date Close Price change Market cap Trading volume
Aug 10, 6 AM $163.07
-0.06%
$-- $41,941
Aug 10, 5 AM $163.17
+0.78%
$-- $38,747
Aug 10, 4 AM $161.9
-0.90%
$-- $35,711
Aug 10, 3 AM $163.37
+0.08%
$-- $31,512
Aug 10, 2 AM $163.24
-0.39%
$-- $26,918
Aug 10, 1 AM $163.88
-1.08%
$-- $22,947
Aug 10, 12 AM $165.67
-0.59%
$-- $18,834
Aug 9, 11 PM $166.66
-0.50%
$-- $3,382
Aug 9, 10 PM $167.5
+0.03%
$-- $2,867
Aug 9, 9 PM $167.45
-0.52%
$-- $2,047
Aug 9, 8 PM $168.32
+0.05%
$-- $1,647
Aug 9, 7 PM $168.23
-0.08%
$-- $1,689
Aug 9, 6 PM $168.37
+0.21%
$-- $2,381
Aug 9, 5 PM $168.02
-0.02%
$-- $3,030
Aug 9, 4 PM $168.06
+0.15%
$-- $3,316
Aug 9, 3 PM $167.8
+0.22%
$-- $3,395
Aug 9, 2 PM $167.44
+0.00%
$-- $3,353
Aug 9, 1 PM $167.44
-0.15%
$-- $3,492
Aug 9, 12 PM $167.69
+0.12%
$-- $3,361
Aug 9, 11 AM $167.49
+0.01%
$-- $3,282
Aug 9, 10 AM $167.47
+0.00%
$-- $3,296
Aug 9, 9 AM $167.47
+0.17%
$-- $3,506
Aug 9, 8 AM $167.19
-0.34%
$-- $3,525
Aug 9, 7 AM $167.76
-0.20%
$-- $3,502
Aug 9, 6 AM $168.1
+0.20%
$-- $3,548
Aug 9, 5 AM $167.77
-0.05%
$-- $3,607
Aug 9, 4 AM $167.85
+0.18%
$-- $3,775
Aug 9, 3 AM $167.55
-0.08%
$-- $3,949
Aug 9, 2 AM $167.69
+0.16%
$-- $3,969
Aug 9, 1 AM $167.42
-0.44%
$-- $3,881
Aug 9, 12 AM $168.16
+0.00%
$-- $4,124
Aug 8, 11 PM $168.16
+0.00%
$-- $4,379
Aug 8, 10 PM $168.16
+0.00%
$-- $8,261
Aug 8, 9 PM $168.16
+0.00%
$-- $12,088
Aug 8, 8 PM $168.16
-0.31%
$-- $14,628
Aug 8, 7 PM $168.68
+0.16%
$-- $17,011
Aug 8, 6 PM $168.41
+0.00%
$-- $17,698
Aug 8, 5 PM $168.41
-0.16%
$-- $20,195
Aug 8, 4 PM $168.68
-0.02%
$-- $21,167
Aug 8, 3 PM $168.71
+0.40%
$-- $22,600
Aug 8, 2 PM $168.03
+0.00%
$-- $24,106
Aug 8, 1 PM $168.03
+0.74%
$-- $33,138
Aug 8, 12 PM $166.79
-0.07%
$-- $42,082
Aug 8, 11 AM $166.91
+0.04%
$-- $46,381
Aug 8, 10 AM $166.84
+0.35%
$-- $47,800
Aug 8, 9 AM $166.25
+0.08%
$-- $49,127
Aug 8, 8 AM $166.11
-0.17%
$-- $50,835
Aug 8, 7 AM $166.4
+0.17%
$-- $51,938
Aug 8, 6 AM $166.11
-0.10%
$-- $56,913
Aug 8, 5 AM $166.28
+0.08%
$-- $58,098