ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

GLINT Glintt Global Intelligent Technologies SA

0.43
-0.004 (-0.92%)
May 23 2024 - Closed
Delayed by 15 minutes

GLINT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 0.434 -0.014 -3.13% 0.448 0.448 0.434 1,211
May 21 2024 0.448 0.00 0.00% 0.434 0.448 0.432 22,964
May 20 2024 0.448 0.018 4.19% 0.45 0.45 0.43 117,247
May 17 2024 0.43 0.01 2.38% 0.43 0.434 0.43 12,162
May 16 2024 0.42 0.004 0.96% 0.416 0.42 0.416 1,070
May 15 2024 0.416 0.002 0.48% 0.416 0.416 0.416 0.00
May 14 2024 0.414 0.00 0.00% 0.414 0.414 0.414 0.00
May 13 2024 0.414 -0.026 -5.91% 0.414 0.414 0.414 2,797
May 10 2024 0.44 0.01 2.33% 0.414 0.44 0.414 7,928
May 09 2024 0.43 0.00 0.00% 0.414 0.43 0.414 17,958
May 08 2024 0.43 0.006 1.42% 0.424 0.43 0.41 11,636
May 07 2024 0.424 0.00 0.00% 0.424 0.424 0.424 0.00
May 06 2024 0.424 -0.002 -0.47% 0.412 0.424 0.41 10,580
May 03 2024 0.426 0.008 1.91% 0.396 0.426 0.396 28,998
May 02 2024 0.418 0.012 2.96% 0.406 0.418 0.396 77,271
Apr 30 2024 0.406 0.012 3.05% 0.40 0.41 0.40 71,949
Apr 29 2024 0.394 -0.004 -1.01% 0.378 0.396 0.378 25,562
Apr 26 2024 0.398 0.002 0.51% 0.396 0.398 0.378 1,593
Apr 25 2024 0.396 0.02 5.32% 0.396 0.396 0.396 1,000
Apr 24 2024 0.376 -0.002 -0.53% 0.376 0.396 0.376 3,316
Apr 23 2024 0.378 -0.018 -4.55% 0.398 0.398 0.378 501
Apr 22 2024 0.396 0.00 0.00% 0.37 0.396 0.37 747
Apr 19 2024 0.396 -0.002 -0.50% 0.396 0.396 0.396 5
Apr 18 2024 0.398 0.00 0.00% 0.39 0.398 0.39 2,050
Apr 17 2024 0.398 0.00 0.00% 0.382 0.398 0.38 13,550
Apr 16 2024 0.398 0.00 0.00% 0.398 0.398 0.398 0.00
Apr 15 2024 0.398 0.00 0.00% 0.398 0.398 0.398 0.00
Apr 12 2024 0.398 0.00 0.00% 0.398 0.398 0.398 0.00
Apr 11 2024 0.398 0.00 0.00% 0.398 0.398 0.398 0.00
Apr 10 2024 0.398 0.00 0.00% 0.39 0.398 0.39 1,250
Apr 09 2024 0.398 -0.002 -0.50% 0.382 0.398 0.382 9,334
Apr 08 2024 0.40 0.00 0.00% 0.40 0.40 0.38 22,385
Apr 05 2024 0.40 0.00 0.00% 0.39 0.40 0.388 11,910
Apr 04 2024 0.40 0.02 5.26% 0.37 0.40 0.37 2,601
Apr 03 2024 0.38 0.00 0.00% 0.38 0.39 0.362 14,352
Apr 02 2024 0.38 0.004 1.06% 0.376 0.38 0.376 18,510
Mar 28 2024 0.376 -0.002 -0.53% 0.362 0.376 0.362 1,765
Mar 27 2024 0.378 0.00 0.00% 0.36 0.378 0.36 152
Mar 26 2024 0.378 -0.002 -0.53% 0.366 0.378 0.366 7,799
Mar 25 2024 0.38 0.018 4.97% 0.36 0.38 0.352 37,432
Mar 22 2024 0.362 0.006 1.69% 0.338 0.362 0.338 4,233
Mar 21 2024 0.356 0.004 1.14% 0.354 0.356 0.354 17,989
Mar 20 2024 0.352 0.00 0.00% 0.352 0.352 0.352 6,600
Mar 19 2024 0.352 0.00 0.00% 0.352 0.352 0.352 0.00
Mar 18 2024 0.352 -0.008 -2.22% 0.352 0.352 0.352 840
Mar 15 2024 0.36 0.008 2.27% 0.352 0.36 0.35 4,270
Mar 14 2024 0.352 -0.008 -2.22% 0.352 0.352 0.352 1,560
Mar 13 2024 0.36 0.00 0.00% 0.35 0.36 0.35 10,500
Mar 12 2024 0.36 0.00 0.00% 0.352 0.36 0.352 501
Mar 11 2024 0.36 0.00 0.00% 0.35 0.36 0.35 10,453
Mar 08 2024 0.36 0.00 0.00% 0.352 0.36 0.352 530
Mar 07 2024 0.36 0.004 1.12% 0.356 0.36 0.356 6,270
Mar 06 2024 0.356 0.004 1.14% 0.338 0.356 0.338 2,300
Mar 05 2024 0.352 0.00 0.00% 0.352 0.352 0.352 13,195
Mar 04 2024 0.352 0.002 0.57% 0.352 0.352 0.352 1,240
Mar 01 2024 0.35 -0.004 -1.13% 0.348 0.35 0.30 55,407
Feb 29 2024 0.354 0.004 1.14% 0.348 0.354 0.348 10,177
Feb 28 2024 0.35 -0.002 -0.57% 0.352 0.356 0.35 24,510
Feb 27 2024 0.352 -0.006 -1.68% 0.356 0.356 0.352 2,521
Feb 26 2024 0.358 -0.01 -2.72% 0.358 0.358 0.356 11,678
Feb 23 2024 0.368 0.00 0.00% 0.368 0.368 0.368 0.00

Your Recent History

Delayed Upgrade Clock