GLENFIDDICH Historical Data

GFD Page 3
Download
Date Close Price change Market cap Trading volume
Oct 24, 2023 $ 4.79
-0.01%
$ 10.05 million $ 32,359
Oct 23, 2023 $ 4.76
+25.88%
$ 9.99 million $ 25,654
Oct 22, 2023 $ 3.79
-1.16%
$ 7.95 million $ 16,807
Oct 21, 2023 $ 3.84
-5.45%
$ 8.06 million $ 5,557
Oct 20, 2023 $ 4.01
+182.43%
$ 8.42 million $ 8,635
Oct 19, 2023 $ 1.39
-16.98%
$ 2.92 million $ 2,964
Oct 18, 2023 $ 1.64
+5.17%
$ 3.45 million $ 4,254
Oct 17, 2023 $ 1.56
-15.42%
$ 3.28 million $ 3,754
Oct 16, 2023 $ 1.88
-22.70%
$ 3.95 million $ 5,375
Oct 15, 2023 $ 2.48
-16.36%
$ 5.21 million $ 7,645
Oct 14, 2023 $ 2.9
+131.92%
$ 6.1 million $ 15,078
Oct 13, 2023 $ 2.37
+31.76%
$ 4.97 million $ 4,680
Oct 12, 2023 $ 2.06
-7.52%
$ 4.32 million $ 3,670
Oct 11, 2023 $ 2.78
-18.39%
$ 5.83 million $ 8,672
Oct 10, 2023 $ 3.46
-8.78%
$ 7.26 million $ 9,656
Oct 9, 2023 $ 3.79
-5.58%
$ 7.96 million $ 13,237
Oct 8, 2023 $ 4.01
-12.13%
$ 8.43 million $ 10,518
Oct 7, 2023 $ 4.57
-2.13%
$ 9.6 million $ 6,275
Oct 6, 2023 $ 4.72
-1.32%
$ 9.92 million $ 12,403
Oct 5, 2023 $ 4.84
+2.10%
$ 10.16 million $ 11,899
Oct 4, 2023 $ 4.74
-7.49%
$ 9.95 million $ 15,781
Oct 3, 2023 $ 5.14
+3.97%
$ 10.79 million $ 28,315
Oct 2, 2023 $ 4.85
+41.62%
$ 10.18 million $ 34,577
Oct 1, 2023 $ 3.37
+0.56%
$ 7.08 million $ 10,866
Sep 30, 2023 $ 3.35
-26.15%
$ 7.04 million $ 4,758
Sep 29, 2023 $ 4.57
-0.23%
$ 9.59 million $ 6,988
Sep 28, 2023 $ 4.58
+30.78%
$ 9.61 million $ 8,692
Sep 27, 2023 $ 6.38
-16.06%
$ 13.4 million $ 6,879
Sep 26, 2023 $ 7.51
+29.17%
$ 15.77 million $ 11,780
Sep 25, 2023 $ 5.81
-11.47%
$ 12.21 million $ 11,299
Sep 24, 2023 $ 6.57
-12.11%
$ 13.79 million $ 9,692
Sep 23, 2023 $ 8.57
+6.92%
$ 17.99 million $ 26,226
Sep 22, 2023 $ 8.01
+2.99%
$ 16.83 million $ 32,606
Sep 21, 2023 $ 7.65
-32.63%
$ 16.07 million $ 18,594
Sep 20, 2023 $ 8.87
-29.43%
$ 18.63 million $ 11,554
Sep 19, 2023 $ 12.7
-6.11%
$ 26.66 million $ 25,867
Sep 18, 2023 $ 13.81
+1.54%
$ 28.99 million $ 53,186
Sep 17, 2023 $ 13.1
-20.38%
$ 27.5 million $ 31,616
Sep 16, 2023 $ 16.5
-6.15%
$ 34.65 million $ 35,651
Sep 15, 2023 $ 17.29
+19.25%
$ 36.3 million $ 56,104
Sep 14, 2023 $ 14.74
-4.05%
$ 30.95 million $ 40,698
Sep 13, 2023 $ 15.86
-3.97%
$ 33.31 million $ 91,415
Sep 12, 2023 $ 16.62
+21.18%
$ 34.89 million $ 51,666
Sep 11, 2023 $ 13.43
+38.37%
$ 28.21 million $ 71,587
Sep 10, 2023 $ 9.71
+34.96%
$ 20.39 million $ 26,147
Sep 9, 2023 $ 7.19
+0.79%
$ 15.09 million $ 48,790
Sep 8, 2023 $ 7.13
+16.35%
$ 14.98 million $ 22,700
Sep 7, 2023 $ 6.11
+5.24%
$ 12.83 million $ 31,150
Sep 6, 2023 $ 5.8
+13.08%
$ 12.19 million $ 35,269
Sep 5, 2023 $ 5.13
+5.61%
$ 10.78 million $ 30,779