Global Connectivity PLC (GCON)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 2.43902439024 | 1.025 | 1.15 | 0.8 | 100000 | 1.025 | DE |
| 4 | 0.35 | 50 | 0.7 | 1.15 | 0.5 | 731667 | 1.00261959 | DE |
| 12 | 0.4 | 61.5384615385 | 0.65 | 1.15 | 0.4 | 676375 | 0.77692894 | DE |
| 26 | 0.3 | 40 | 0.75 | 1.15 | 0.3 | 478623 | 0.67078543 | DE |
| 52 | 0.3 | 40 | 0.75 | 1.6 | 0.3 | 481610 | 0.87000309 | DE |
| 156 | -1.22 | -53.7444933921 | 2.27 | 2.27 | 0.3 | 419402 | 1.00333717 | DE |
| 260 | -1.22 | -53.7444933921 | 2.27 | 2.27 | 0.3 | 419402 | 1.00333717 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721313360 | 1.025 | 0 | 0.00 | 1.025 | 1.1 | 0.8 | 0 |
| 1721229420 | 1.025 | 0 | 0.00 | 1.025 | 1.1 | 0.8 | 0 |
| 1721140560 | 1.025 | 0 | 0.00 | 1.025 | 1.1 | 0.8 | 0 |
| 1721057340 | 1.025 | 0 | 0.00 | 1.025 | 1.05 | 0.8 | 100000 |
| 1720798020 | 1.025 | 0 | 0.00 | 1.025 | 1.05 | 0.8 | 0 |
| 1720711680 | 1.025 | 0 | 0.00 | 1.025 | 1.05 | 0.8 | 0 |
| 1720623300 | 1.025 | 0 | 0.00 | 1.025 | 1.1 | 0.8 | 0 |
| 1720538880 | 1.025 | 0 | 0.00 | 1.025 | 1.1 | 0.8 | 0 |
| 1720452360 | 1.025 | 0 | 0.00 | 1.025 | 1.1 | 0.8 | 0 |
| 1720193280 | 1.025 | 0 | 0.00 | 1.025 | 1.05 | 0.8 | 0 |
| 1720103580 | 1.025 | 0 | 0.00 | 1.025 | 1.05 | 0.8 | 0 |
| 1720020540 | 1.025 | 0 | 0.00 | 1.025 | 1.05 | 0.8 | 100000 |
| 1719934080 | 1.025 | 0 | 0.00 | 1.025 | 1.05 | 0.8 | 0 |
| 1719847500 | 1.025 | 0 | 0.00 | 1.025 | 1.1 | 0.8 | 0 |
| 1719585240 | 1.025 | 0 | 0.00 | 1.025 | 1.05 | 0.8 | 0 |
| 1719502140 | 1.025 | -0.03 | -2.38 | 1.025 | 1.1 | 0.8 | 0 |
| 1719415980 | 1.05 | 0.3 | 40.00 | 0.75 | 1.05 | 0.75 | 3530000 |
| 1719329280 | 0.75 | 0 | 0.00 | 0.75 | 0.85 | 0.525 | 150000 |
| 1719242880 | 0.75 | 0.05 | 7.14 | 0.7 | 0.8 | 0.525 | 410000 |
| 1718983740 | 0.7 | 0 | 0.00 | 0.7 | 0.8 | 0.5 | 100000 |
| 1718894280 | 0.7 | 0 | 0.00 | 0.7 | 0.8 | 0.5 | 0 |
| 1718807460 | 0.7 | 0.025 | 3.70 | 0.675 | 0.775 | 0.5 | 580000 |
| 1718724540 | 0.675 | 0.025 | 3.85 | 0.65 | 0.75 | 0.475 | 365000 |
| 1718634720 | 0.65 | 0 | 0.00 | 0.65 | 0.8 | 0.45 | 0 |
| 1718378940 | 0.65 | 0 | 0.00 | 0.65 | 0.75 | 0.45 | 0 |
| 1718292600 | 0.65 | 0 | 0.00 | 0.65 | 0.75 | 0.45 | 100000 |
| 1718203020 | 0.65 | 0 | 0.00 | 0.65 | 0.75 | 0.45 | 0 |
| 1718119740 | 0.65 | 0 | 0.00 | 0.65 | 0.75 | 0.45 | 500000 |
| 1718029980 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1717770780 | 0.65 | 0 | 0.00 | 0.65 | 0.75 | 0.45 | 0 |
| 1717684800 | 0.65 | 0 | 0.00 | 0.65 | 0.75 | 0.45 | 0 |
| 1717600500 | 0.65 | 0 | 0.00 | 0.65 | 0.75 | 0.45 | 0 |
| 1717514760 | 0.65 | 0 | 0.00 | 0.65 | 0.75 | 0.45 | 0 |
| 1717428540 | 0.65 | 0 | 0.00 | 0.65 | 0.75 | 0.45 | 0 |
| 1717166580 | 0.65 | 0 | 0.00 | 0.65 | 0.75 | 0.45 | 0 |
| 1717079640 | 0.65 | 0 | 0.00 | 0.65 | 0.75 | 0.45 | 0 |
| 1716993360 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1716906960 | 0.65 | 0 | 0.00 | 0.65 | 0.75 | 0.45 | 0 |
| 1716564600 | 0.65 | 0 | 0.00 | 0.65 | 0.75 | 0.45 | 0 |
| 1716478140 | 0.65 | 0 | 0.00 | 0.65 | 0.75 | 0.45 | 0 |
| 1716388620 | 0.65 | 0 | 0.00 | 0.65 | 0.75 | 0.45 | 0 |
| 1716302280 | 0.65 | 0 | 0.00 | 0.65 | 0.75 | 0.45 | 0 |
| 1716215640 | 0.65 | 0 | 0.00 | 0.65 | 0.8 | 0.45 | 1887000 |
| 1715956440 | 0.65 | 0 | 0.00 | 0.65 | 0.75 | 0.45 | 0 |
| 1715870040 | 0.65 | 0 | 0.00 | 0.65 | 0.75 | 0.45 | 0 |
| 1715786940 | 0.65 | 0.05 | 8.33 | 0.65 | 0.75 | 0.45 | 0 |
| 1715700540 | 0.6 | 0 | 0.00 | 0.6 | 0.75 | 0.45 | 100000 |
| 1715614140 | 0.6 | 0 | 0.00 | 0.6 | 0.75 | 0.45 | 0 |
| 1715355240 | 0.6 | 0 | 0.00 | 0.6 | 0.75 | 0.45 | 850000 |
| 1715265300 | 0.6 | 0.05 | 9.09 | 0.55 | 0.7 | 0.45 | 600000 |
| 1715182020 | 0.55 | 0 | 0.00 | 0.55 | 0.65 | 0.4 | 0 |
| 1715095740 | 0.55 | -0.05 | -8.33 | 0.5 | 0.6 | 0.4 | 1250000 |
| 1714750020 | 0.6 | 0 | 0.00 | 0.5 | 0.6 | 0.45 | 0 |
| 1714663440 | 0.6 | 0 | 0.00 | 0.5 | 0.6 | 0.45 | 0 |
| 1714574280 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.45 | 0 |
| 1714487880 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.45 | 0 |
| 1714402080 | 0.6 | -0.05 | -7.69 | 0.65 | 0.65 | 0.45 | 200000 |
| 1714145400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.5 | 0 |
| 1714058940 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.5 | 0 |
| 1713972360 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.5 | 0 |
| 1713886080 | 0.65 | 0 | 0.00 | 0.65 | 0.75 | 0.5 | 100000 |
| 1713799740 | 0.65 | 0 | 0.00 | 0.65 | 0.75 | 0.5 | 160000 |
| 1713537600 | 0.65 | 0 | 0.00 | 0.65 | 0.75 | 0.5 | 250000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
