GMO Internet group Inc Historical Data - IQ3 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
GMO Internet group Inc (IQ3)
GMO Internet group Inc (IQ3) Historical

GMO Internet group Inc (IQ3)

19.60

0.10

(0.51%)

Closed March 13 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.1	5.94594594595	18.5	19.7	18.5	236	18.99893843	DE
4	1.1	5.94594594595	18.5	19.7	17.399999	267	18.25034246	DE
12	3.1	18.7878787879	16.5	19.7	15.4	305	16.88480107	DE
26	4.2	27.2727272727	15.4	19.7	14.9	269	16.35975143	DE
52	2.3	13.2947976879	17.3	19.7	12.5	406	15.28711159	DE
156	4.9	33.3333333333	14.7	19.7	12.5	315	15.26881004	DE
260	4.9	33.3333333333	14.7	19.7	12.5	315	15.26881004	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741901220	19	0	0.00	19	19	19	0
1741814820	19	0	0.00	19	19	19	0
1741728420	19	0.5	2.70	19.7	19.7	19	470
1741642020	18.5	0.6	3.35	18.5	18.5	18.5	1
1741382820	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1741296420	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1741210020	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1741123620	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1741037220	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1740778020	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1740691620	17.899999	0	0.00	17.899999	17.899999	17.899999	200
1740605220	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1740518820	17.899999	0.5	2.87	17.899999	17.899999	17.899999	800
1740432420	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1740173220	17.399999	-1.1	-5.95	17.399999	17.399999	17.399999	32
1740086820	18.5	0	0.00	18.5	18.5	18.5	0
1740000420	18.5	0	0.00	18.5	18.5	18.5	0
1739914020	18.5	0.4	2.21	18.5	18.5	18.5	100
1739827620	18.1	0	0.00	18.1	18.1	18.1	0
1739568420	18.1	0	0.00	18.1	18.1	18.1	0
1739482020	18.1	0	0.00	18.1	18.1	18.1	0
1739395620	18.1	0	0.00	18.1	18.1	18.1	0
1739309220	18.1	0	0.00	18.1	18.1	18.1	0
1739222820	18.1	0	0.00	18.1	18.1	18.1	0
1738963620	18.1	0	0.00	18.1	18.1	18.1	0
1738877220	18.1	0.7	4.02	18.1	18.1	18.1	30
1738790820	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1738704420	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1738618020	17.399999	0.6	3.57	17	17.399999	17	151
1738358820	16.8	0	0.00	16.8	16.8	16.8	0
1738272420	16.8	0	0.00	16.8	16.8	16.8	0
1738186020	16.8	0	0.00	16.8	16.8	16.8	60
1738099620	16.8	0	0.00	16.8	16.8	16.8	0
1738013220	16.8	0	0.00	16.8	16.8	16.8	0
1737754020	16.8	0	0.00	16.8	16.8	16.8	0
1737667620	16.8	0	0.00	16.8	16.8	16.8	0
1737581220	16.8	0	0.00	16.8	16.8	16.8	0
1737494820	16.8	1	6.33	16.8	16.8	16.8	200
1737408420	15.8	0	0.00	15.8	15.8	15.8	0
1737149220	15.8	0	0.00	15.8	15.8	15.8	0
1737062820	15.8	0	0.00	15.8	15.8	15.8	0
1736976420	15.8	-0.8	-4.82	15.8	15.8	15.8	200
1736890020	16.6	0	0.00	16.6	16.6	16.6	0
1736803620	16.6	0	0.00	16.6	16.6	16.6	0
1736544420	16.6	0	0.00	16.6	16.6	16.6	0
1736458020	16.6	0	0.00	16.6	16.6	16.6	0
1736371620	16.6	0	0.00	16.6	16.6	16.6	0
1736285220	16.6	0.7	4.40	16.6	16.6	16.6	1
1736198820	15.9	0	0.00	15.9	15.9	15.9	0
1735939620	15.9	0	0.00	15.9	15.9	15.9	0
1735853220	15.9	0	0.00	15.9	15.9	15.9	0
1735594020	15.9	-0.2	-1.24	15.4	15.9	15.4	1211
1735334820	16.1	0.4	2.55	16.1	16.1	16.1	25
1734989220	15.7	-0.9	-5.42	16	16	15.7	503
1734730020	16.6	0	0.00	16.6	16.6	16.6	0
1734643620	16.6	0.1	0.61	16.5	16.6	16.5	898
1734557220	16.5	0	0.00	16.5	16.5	16.5	400
1734470820	16.5	-0.2	-1.20	16.8	16.8	16.5	299
1734332400	16.7	0	0.00	16.7	16.7	16.7	0

Fuyo General Lease (PK)

Jarvis Reward Token

BayCurrent Consulting (PK)

yplutus.finance

Societe Generale Effekten

Societe Generale Effekten

Altri Sgps (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions