Palantir Technologies (gStocks) Historical Data

PLTRG Page 5
Download
Date Close Price change Market cap Trading volume
Aug 16, 1 AM $175.35
-0.11%
$-- $23,806
Aug 16, 12 AM $175.54
+0.06%
$-- $24,394
Aug 15, 11 PM $175.43
+0.19%
$-- $24,820
Aug 15, 10 PM $175.1
+0.00%
$-- $51,306
Aug 15, 9 PM $175.1
-0.11%
$-- $76,811
Aug 15, 8 PM $175.29
+0.02%
$-- $109,981
Aug 15, 7 PM $175.26
-0.01%
$-- $130,089
Aug 15, 6 PM $175.27
+0.19%
$-- $163,611
Aug 15, 5 PM $174.94
+0.09%
$-- $192,559
Aug 15, 4 PM $174.79
+0.11%
$-- $221,224
Aug 15, 3 PM $174.59
-0.02%
$-- $248,602
Aug 15, 2 PM $174.41
-0.06%
$-- $290,804
Aug 15, 1 PM $174.52
-0.01%
$-- $317,709
Aug 15, 12 PM $174.53
+0.09%
$-- $399,193
Aug 15, 11 AM $174.37
-0.01%
$-- $436,634
Aug 15, 10 AM $174.38
+0.03%
$-- $476,231
Aug 15, 9 AM $174.14
-0.10%
$-- $505,777
Aug 15, 8 AM $174.31
-0.03%
$-- $520,823
Aug 15, 7 AM $174.37
+0.11%
$-- $552,968
Aug 15, 6 AM $174.18
+0.09%
$-- $587,068
Aug 15, 5 AM $174.02
-0.18%
$-- $606,786
Aug 15, 4 AM $174.34
-0.03%
$-- $626,261
Aug 15, 3 AM $174.46
+0.30%
$-- $649,672
Aug 15, 2 AM $173.93
-0.21%
$-- $677,729
Aug 15, 1 AM $174.29
+0.25%
$-- $703,654
Aug 15, 12 AM $173.85
-0.04%
$-- $720,465
Aug 14, 11 PM $173.92
-0.11%
$-- $756,811
Aug 14, 10 PM $174.17
+0.13%
$-- $766,717
Aug 14, 9 PM $174.11
+0.12%
$-- $765,765
Aug 14, 8 PM $173.9
-0.07%
$-- $756,454
Aug 14, 7 PM $174.03
-0.53%
$-- $769,280
Aug 14, 6 PM $174.96
-1.10%
$-- $776,474
Aug 14, 5 PM $176.9
+0.00%
$-- $772,224
Aug 14, 4 PM $176.7
-0.63%
$-- $781,389
Aug 14, 3 PM $177.82
+0.78%
$-- $788,131
Aug 14, 2 PM $176.58
-0.99%
$-- $791,021
Aug 14, 1 PM $178.41
-0.18%
$-- $797,625
Aug 14, 12 PM $179.07
+0.21%
$-- $839,722
Aug 14, 11 AM $178.62
+0.05%
$-- $829,169
Aug 14, 10 AM $178.53
+0.34%
$-- $815,495
Aug 14, 9 AM $177.92
+0.09%
$-- $811,735
Aug 14, 8 AM $177.76
-0.50%
$-- $835,637
Aug 14, 7 AM $178.66
+0.55%
$-- $846,875
Aug 14, 6 AM $177.69
-0.01%
$-- $857,767
Aug 14, 5 AM $177.71
+0.09%
$-- $875,072
Aug 14, 4 AM $177.48
-0.13%
$-- $884,626
Aug 14, 3 AM $177.71
+0.02%
$-- $880,338
Aug 14, 2 AM $177.55
-0.07%
$-- $887,206
Aug 14, 1 AM $177.62
+0.09%
$-- $895,014
Aug 14, 12 AM $177.52
-0.44%
$-- $899,810