DigitalBridge Group Inc (6CL)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.813008130081 | 12.3 | 12.3 | 12.3 | 71 | 12.3 | DE |
| 4 | -0.1 | -0.813008130081 | 12.3 | 12.3 | 11.3 | 319 | 11.72799749 | DE |
| 12 | -4.9 | -28.6549707602 | 17.1 | 17.1 | 11.3 | 653 | 13.83807933 | DE |
| 26 | -3.75 | -23.5109717868 | 15.95 | 19.6 | 11.3 | 692 | 16.18070431 | DE |
| 52 | -4.295 | -26.0381933919 | 16.495 | 19.6 | 11.3 | 682 | 15.95152688 | DE |
| 156 | -4.295 | -26.0381933919 | 16.495 | 19.6 | 11.3 | 682 | 15.95152688 | DE |
| 260 | -4.295 | -26.0381933919 | 16.495 | 19.6 | 11.3 | 682 | 15.95152688 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714422420 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1714163220 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1714076820 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1713990420 | 16.3 | 0.2 | 1.24 | 16.3 | 16.3 | 16.3 | 370 |
| 1713903960 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1713817560 | 16.1 | 0 | 0.00 | 16.3 | 16.3 | 16 | 1081 |
| 1713558420 | 16.1 | -0.4 | -2.42 | 16.2 | 16.2 | 16.1 | 469 |
| 1713472020 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1713385620 | 16.5 | 0 | 0.00 | 16.7 | 16.7 | 16.5 | 574 |
| 1713299220 | 16.5 | -0.3 | -1.79 | 17.1 | 17.1 | 16.5 | 383 |
| 1713212820 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1712953620 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1712867220 | 16.8 | -0.2 | -1.18 | 16.8 | 16.8 | 16.8 | 357 |
| 1712780760 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1712694360 | 17 | 0 | 0.00 | 17 | 17 | 17 | 250 |
| 1712607960 | 17 | -0.3 | -1.73 | 17 | 17 | 17 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
