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 | 0 | 0.9 | 1.2 | 0.83 | 51200 | 0.9 | DE |
| 4 | 0.025 | 2.85714285714 | 0.875 | 1.2 | 0.66 | 1141278 | 0.92360399 | DE |
| 12 | -0.15 | -14.2857142857 | 1.05 | 1.3 | 0.45 | 625215 | 0.83133498 | DE |
| 26 | -0.325 | -26.5306122449 | 1.225 | 1.75 | 0.45 | 357488 | 0.9768707 | DE |
| 52 | 0.1 | 12.5 | 0.8 | 1.75 | 0.3 | 302592 | 0.91544648 | DE |
| 156 | -1.37 | -60.3524229075 | 2.27 | 2.27 | 0.3 | 212839 | 1.01122232 | DE |
| 260 | -1.37 | -60.3524229075 | 2.27 | 2.27 | 0.3 | 212839 | 1.01122232 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738686480 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.83 | 100000 |
| 1738596900 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.85 | 0 |
| 1738337520 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.9 | 156000 |
| 1738254840 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.9 | 0 |
| 1738165140 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.85 | 0 |
| 1738078980 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.85 | 0 |
| 1737975300 | 0.9 | 0.1 | 12.50 | 0.9 | 1.2 | 0.85 | 0 |
| 1737735960 | 0.8 | -0.1 | -11.11 | 0.9 | 1.2 | 0.8 | 2675000 |
| 1737649680 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.85 | 0 |
| 1737563340 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1737476940 | 0.9 | 0.05 | 5.88 | 0.85 | 1.2 | 0.66 | 250000 |
| 1737390480 | 0.85 | -0.15 | -15.00 | 1 | 1.2 | 0.8 | 6998287 |
| 1737131340 | 1 | 0 | 0.00 | 1 | 1.2 | 1 | 0 |
| 1737044940 | 1 | 0 | 0.00 | 1 | 1.2 | 0.8199999 | 150000 |
| 1736955300 | 1 | 0 | 0.00 | 1 | 1.2 | 1 | 0 |
| 1736869080 | 1 | 0 | 0.00 | 1 | 1.2 | 1 | 0 |
| 1736782500 | 1 | 0 | 0.00 | 1 | 1.2 | 0.8 | 8110000 |
| 1736524020 | 1 | 0.025 | 2.56 | 0.975 | 1.2 | 0.95 | 2395000 |
| 1736439600 | 0.975 | 0.1 | 11.43 | 0.875 | 1.2 | 0.75 | 850000 |
| 1736353620 | 0.875 | 0 | 0.00 | 0.875 | 0.925 | 0.7 | 0 |
| 1736264400 | 0.875 | 0.05 | 6.06 | 0.825 | 0.925 | 0.65 | 0 |
| 1736180880 | 0.825 | 0.1 | 13.79 | 0.725 | 0.925 | 0.65 | 179000 |
| 1735918500 | 0.725 | 0.175 | 31.82 | 0.55 | 0.725 | 0.5 | 605435 |
| 1735832160 | 0.55 | 0 | 0.00 | 0.55 | 0.7 | 0.45 | 250000 |
| 1735662660 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1735576260 | 0.55 | 0 | 0.00 | 0.55 | 0.7 | 0.45 | 0 |
| 1735313700 | 0.55 | 0 | 0.00 | 0.55 | 0.7 | 0.45 | 0 |
| 1735057680 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1734971280 | 0.55 | -0.075 | -12.00 | 0.625 | 0.725 | 0.45 | 200000 |
| 1734712200 | 0.625 | 0.025 | 4.17 | 0.6 | 0.7 | 0.525 | 815000 |
| 1734622440 | 0.6 | 0 | 0.00 | 0.6 | 0.7 | 0.5 | 500000 |
| 1734536340 | 0.6 | 0.025 | 4.35 | 0.6 | 0.7 | 0.5 | 0 |
| 1734449880 | 0.575 | 0.025 | 4.55 | 0.55 | 0.7 | 0.5 | 850000 |
| 1734366420 | 0.55 | -0.075 | -12.00 | 0.625 | 0.75 | 0.45 | 130000 |
| 1734104460 | 0.625 | 0 | 0.00 | 0.625 | 0.8 | 0.525 | 100000 |
| 1734020880 | 0.625 | 0 | 0.00 | 0.625 | 0.8 | 0.575 | 0 |
| 1733931060 | 0.625 | 0 | 0.00 | 0.625 | 0.8 | 0.6 | 200000 |
| 1733848080 | 0.625 | 0 | 0.00 | 0.625 | 0.8 | 0.575 | 0 |
| 1733761860 | 0.625 | 0 | 0.00 | 0.625 | 0.8 | 0.575 | 100000 |
| 1733495700 | 0.625 | 0 | 0.00 | 0.625 | 0.8 | 0.625 | 0 |
| 1733416140 | 0.625 | 0 | 0.00 | 0.625 | 0.8 | 0.6 | 604007 |
| 1733326500 | 0.625 | -0.05 | -7.41 | 0.675 | 0.85 | 0.575 | 3862952 |
| 1733239800 | 0.675 | -0.025 | -3.57 | 0.7 | 1 | 0.675 | 0 |
| 1733156940 | 0.7 | 0 | 0.00 | 0.7 | 1 | 0.675 | 0 |
| 1732897620 | 0.7 | 0 | 0.00 | 0.7 | 1 | 0.675 | 0 |
| 1732808160 | 0.7 | 0 | 0.00 | 0.7 | 1 | 0.675 | 0 |
| 1732721820 | 0.7 | -0.025 | -3.45 | 0.7 | 1 | 0.55 | 350000 |
| 1732638480 | 0.725 | 0 | 0.00 | 0.725 | 1 | 0.675 | 100000 |
| 1732548840 | 0.725 | 0 | 0.00 | 0.725 | 1 | 0.675 | 1890927 |
| 1732289460 | 0.725 | 0 | 0.00 | 0.725 | 1 | 0.675 | 0 |
| 1732203480 | 0.725 | -0.1 | -12.12 | 0.825 | 1 | 0.675 | 0 |
| 1732120140 | 0.825 | 0 | 0.00 | 0.825 | 1 | 0.725 | 0 |
| 1732033620 | 0.825 | 0 | 0.00 | 0.825 | 1 | 0.725 | 0 |
| 1731947580 | 0.825 | 0 | 0.00 | 0.825 | 1.05 | 0.725 | 150000 |
| 1731688080 | 0.825 | 0 | 0.00 | 0.825 | 1 | 0.725 | 0 |
| 1731598260 | 0.825 | -0.225 | -21.43 | 1.05 | 1.15 | 0.725 | 1190000 |
| 1731511920 | 1.05 | 0 | 0.00 | 1.05 | 1.3 | 1 | 0 |
| 1731428820 | 1.05 | 0 | 0.00 | 1.05 | 1.3 | 1 | 0 |
| 1731342540 | 1.05 | -0.05 | -4.55 | 1.1 | 1.3 | 1 | 170000 |
| 1731083160 | 1.1 | 0 | 0.00 | 1.1 | 1.3 | 1.05 | 0 |
| 1730993820 | 1.1 | -0.1 | -8.33 | 1.1 | 1.3 | 1.05 | 0 |
| 1730910480 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1730824080 | 1.2 | 0 | 0.00 | 1.2 | 1.4 | 1.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
