GLENFIDDICH Historical Data

GFD Page 2
Download
Date Close Price change Market cap Trading volume
Dec 13, 2023 $ 1.8
+0.04%
$ 3.78 million $ 9
Dec 12, 2023 $ 1.8
+0.04%
$ 3.78 million $ 8,346
Dec 11, 2023 $ 1.8
+0.06%
$ 3.78 million $ 10,023
Dec 10, 2023 $ 1.8
-27.62%
$ 3.78 million $ 4,205
Dec 9, 2023 $ 2.49
-11.19%
$ 5.22 million $ 5,870
Dec 8, 2023 $ 2
-45.95%
$ 4.2 million $ 2,991
Dec 7, 2023 $ 2.88
-0.59%
$ 6.05 million $ 7,051
Dec 6, 2023 $ 2.9
-0.07%
$ 6.08 million $ 18,875
Dec 5, 2023 $ 2.9
-3.34%
$ 6.09 million $ 34,741
Dec 4, 2023 $ 3
-5.51%
$ 6.29 million $ 11,982
Dec 3, 2023 $ 3.17
-0.16%
$ 6.66 million $ 22,049
Dec 2, 2023 $ 3.18
-0.01%
$ 6.67 million $ 13,937
Dec 1, 2023 $ 3.18
-2.00%
$ 6.68 million $ 15,099
Nov 30, 2023 $ 3.25
+29.38%
$ 6.81 million $ 15,022
Nov 29, 2023 $ 3.25
-0.13%
$ 6.82 million $ 14,921
Nov 28, 2023 $ 3.25
+1.56%
$ 6.82 million $ 17,007
Nov 27, 2023 $ 3.2
-3.01%
$ 6.72 million $ 25,033
Nov 26, 2023 $ 3.3
-4.24%
$ 6.92 million $ 10,744
Nov 25, 2023 $ 3.44
+4.47%
$ 7.23 million $ 17,860
Nov 24, 2023 $ 3.3
-2.87%
$ 6.93 million $ 18,578
Nov 23, 2023 $ 3.4
-14.88%
$ 7.14 million $ 25,242
Nov 22, 2023 $ 3.99
-0.01%
$ 8.39 million $ 56,067
Nov 21, 2023 $ 3.99
-9.18%
$ 8.39 million $ 85,425
Nov 20, 2023 $ 4.4
+0.01%
$ 9.23 million $ 51,564
Nov 19, 2023 $ 4.4
-11.80%
$ 9.23 million $ 31,604
Nov 18, 2023 $ 4.99
+3.88%
$ 10.47 million $ 41,633
Nov 17, 2023 $ 4.8
-3.97%
$ 10.08 million $ 62,221
Nov 16, 2023 $ 5
-0.05%
$ 10.49 million $ 80,286
Nov 15, 2023 $ 5
-7.41%
$ 10.49 million $ 152,447
Nov 14, 2023 $ 5.4
-0.03%
$ 11.33 million $ 91,738
Nov 13, 2023 $ 5.39
-2.95%
$ 11.33 million $ 72,067
Nov 12, 2023 $ 5.56
-1.41%
$ 11.67 million $ 84,961
Nov 11, 2023 $ 5.64
+40.99%
$ 11.83 million $ 123,509
Nov 10, 2023 $ 5.65
-1.72%
$ 11.86 million $ 79,303
Nov 9, 2023 $ 5.75
-8.64%
$ 12.07 million $ 126,580
Nov 8, 2023 $ 6.29
-2.47%
$ 13.21 million $ 92,561
Nov 7, 2023 $ 6.45
-7.31%
$ 13.55 million $ 135,216
Nov 6, 2023 $ 6.97
+3.89%
$ 14.63 million $ 211,313
Nov 5, 2023 $ 6.71
+3.78%
$ 14.1 million $ 344,713
Nov 4, 2023 $ 6.48
+10.73%
$ 13.6 million $ 254,741
Nov 3, 2023 $ 6.13
+2.65%
$ 12.87 million $ 123,555
Nov 2, 2023 $ 5.97
+33.23%
$ 12.55 million $ 187,438
Nov 1, 2023 $ 4.48
-28.47%
$ 9.42 million $ 34,061
Oct 31, 2023 $ 6.29
+9.84%
$ 13.2 million $ 16,332
Oct 30, 2023 $ 5.68
+8.39%
$ 11.93 million $ 19,251
Oct 29, 2023 $ 5.24
-18.77%
$ 11 million $ 12,703
Oct 28, 2023 $ 6.49
+27.86%
$ 13.63 million $ 19,693
Oct 27, 2023 $ 5.08
-5.61%
$ 10.66 million $ 26,970
Oct 26, 2023 $ 5.36
+7.59%
$ 11.26 million $ 22,088
Oct 25, 2023 $ 4.96
+3.77%
$ 10.42 million $ 17,738