DigitalBridge Group Inc (6CL)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 13.1 | 0.2 | 1.55 | 13 | 13.1 | 13 | 1034 |
| 1721939160 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1721852760 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1721766360 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1721679960 | 12.9 | 0 | 0.00 | 12.8 | 12.9 | 12.8 | 226 |
| 1721420760 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1721334360 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1721247960 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1721161560 | 12.9 | 0.3 | 2.38 | 12.9 | 12.9 | 12.9 | 465 |
| 1721075160 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1720815960 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1720729560 | 12.6 | 0.3 | 2.44 | 12.2 | 12.6 | 12.2 | 1485 |
| 1720643220 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1720556820 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1720470420 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1720211220 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1720124820 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1720038420 | 12.3 | 1 | 8.85 | 12.3 | 12.3 | 12.3 | 71 |
| 1719951960 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1719865560 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1719606360 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1719519960 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1719433560 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1719347160 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1719260760 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1719001560 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1718915160 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1718828760 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1718742360 | 11.3 | -0.7 | -5.83 | 11.4 | 11.4 | 11.3 | 830 |
| 1718656020 | 12 | 0.2 | 1.69 | 12 | 12 | 12 | 84 |
| 1718396820 | 11.8 | -0.5 | -4.07 | 11.8 | 11.8 | 11.8 | 112 |
| 1718310420 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1718224020 | 12.3 | 0.2 | 1.65 | 12.3 | 12.3 | 12.3 | 496 |
| 1718137620 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1718051220 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1717792020 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1717705620 | 12.1 | -0.4 | -3.20 | 12.1 | 12.1 | 12.1 | 60 |
| 1717619220 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1717532820 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1717446420 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1717187220 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1717100820 | 12.5 | 0.3 | 2.46 | 12.5 | 12.5 | 12.5 | 200 |
| 1717014420 | 12.2 | 0.2 | 1.67 | 12.2 | 12.2 | 12.2 | 20 |
| 1716928020 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1716841620 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1716582420 | 12 | -0.1 | -0.83 | 12 | 12 | 12 | 150 |
| 1716496020 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1716409620 | 12.1 | -0.4 | -3.20 | 12.1 | 12.1 | 12.1 | 60 |
| 1716323160 | 12.5 | -0.3 | -2.34 | 12.5 | 12.5 | 12.5 | 200 |
| 1716236760 | 12.8 | -0.3 | -2.29 | 12.8 | 12.8 | 12.8 | 100 |
| 1715977620 | 13.1 | -0.1 | -0.76 | 13 | 13.1 | 13 | 83 |
| 1715891220 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1715804820 | 13.2 | -0.4 | -2.94 | 13.2 | 13.2 | 13.2 | 10 |
| 1715718420 | 13.6 | 0.1 | 0.74 | 13.6 | 13.6 | 13.6 | 442 |
| 1715631960 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1715372760 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1715286360 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1715199960 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1715113560 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1715027160 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1714767960 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1714681560 | 13.5 | -2.5 | -15.63 | 13.1 | 13.6 | 13.1 | 8325 |
| 1714508820 | 16 | -0.3 | -1.84 | 16 | 16 | 16 | 250 |
| 1714370400 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
