Ing Global Fd (GSGLF)
EU
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 | -5.28 | -3.20446683255 | 164.77 | 164.77 | 159.49 | 7372 | 163.43188541 | DE |
| 4 | -2.4 | -1.48248810921 | 161.89 | 164.77 | 159.49 | 3560 | 163.35945676 | DE |
| 12 | -2.51 | -1.54938271605 | 162 | 164.77 | 157.35 | 3305 | 161.35792432 | DE |
| 26 | 15.25 | 10.5726566833 | 144.24 | 164.77 | 139.84 | 2627 | 156.5002448 | DE |
| 52 | 24.44 | 18.0970011107 | 135.05 | 164.77 | 133.71 | 2356 | 149.69312436 | DE |
| 156 | 45.75 | 40.2233163355 | 113.74 | 164.77 | 107.59 | 2458 | 134.13414561 | DE |
| 260 | 45.75 | 40.2233163355 | 113.74 | 164.77 | 107.59 | 2458 | 134.13414561 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 159.49 | -0.84 | -0.52 | 159.49 | 159.49 | 159.49 | 1998 |
| 1740504600 | 160.33 | -0.96 | -0.60 | 160.33 | 160.33 | 160.33 | 5740 |
| 1740418200 | 161.29 | -2.11 | -1.29 | 161.29 | 161.29 | 161.29 | 2768 |
| 1740159000 | 163.4 | -1.37 | -0.83 | 163.4 | 163.4 | 163.4 | 2670 |
| 1740072600 | 164.77 | 0.46 | 0.28 | 164.77 | 164.77 | 164.77 | 23686 |
| 1739986200 | 164.31 | 0.54 | 0.33 | 164.31 | 164.31 | 164.31 | 1581 |
| 1739899800 | 163.77 | 0.52 | 0.32 | 163.77 | 163.77 | 163.77 | 1579 |
| 1739813400 | 163.25 | -0.78 | -0.48 | 163.25 | 163.25 | 163.25 | 2365 |
| 1739554200 | 164.03 | 0.8 | 0.49 | 164.03 | 164.03 | 164.03 | 4065 |
| 1739467800 | 163.22999 | -0.84 | -0.51 | 163.22999 | 163.22999 | 163.22999 | 2736 |
| 1739381400 | 164.07 | -0.44 | -0.27 | 164.07 | 164.07 | 164.07 | 3160 |
| 1739295000 | 164.51 | 1.26 | 0.77 | 164.51 | 164.51 | 164.51 | 2656 |
| 1739208600 | 163.25 | -0.94 | -0.57 | 163.25 | 163.25 | 163.25 | 1492 |
| 1738949400 | 164.19 | 1.28 | 0.79 | 164.19 | 164.19 | 164.19 | 2170 |
| 1738863000 | 162.91 | 0.48 | 0.30 | 162.91 | 162.91 | 162.91 | 1927 |
| 1738776600 | 162.43 | 0.27 | 0.17 | 162.43 | 162.43 | 162.43 | 1670 |
| 1738690200 | 162.16 | -0.47 | -0.29 | 162.16 | 162.16 | 162.16 | 4087 |
| 1738603800 | 162.63 | 0.01 | 0.01 | 162.63 | 162.63 | 162.63 | 2060 |
| 1738344600 | 162.62 | 0.73 | 0.45 | 162.62 | 162.62 | 162.62 | 950 |
| 1738258200 | 161.88999 | -0.18 | -0.11 | 161.88999 | 161.88999 | 161.88999 | 1431 |
| 1738171800 | 162.07 | 2.39 | 1.50 | 162.07 | 162.07 | 162.07 | 1650 |
| 1738085400 | 159.68 | -2.23 | -1.38 | 159.68 | 159.68 | 159.68 | 2326 |
| 1737999000 | 161.91 | -1.89 | -1.15 | 161.91 | 161.91 | 161.91 | 2216 |
| 1737739800 | 163.8 | 3.03 | 1.88 | 163.8 | 163.8 | 163.8 | 2069 |
| 1737653400 | 160.77 | 0 | 0.00 | 160.77 | 160.77 | 160.77 | 0 |
| 1737567000 | 160.77 | 0 | 0.00 | 160.77 | 160.77 | 160.77 | 0 |
| 1737480600 | 160.77 | -1.04 | -0.64 | 160.77 | 160.77 | 160.77 | 2306 |
| 1737394200 | 161.81 | 1.27 | 0.79 | 161.81 | 161.81 | 161.81 | 1708 |
| 1737135000 | 160.54 | -0.11 | -0.07 | 160.54 | 160.54 | 160.54 | 2370 |
| 1737048600 | 160.65 | 2.62 | 1.66 | 160.65 | 160.65 | 160.65 | 2008 |
| 1736962200 | 158.03 | -0.87 | -0.55 | 158.03 | 158.03 | 158.03 | 1423 |
| 1736875800 | 158.9 | 0.42 | 0.27 | 158.9 | 158.9 | 158.9 | 3369 |
| 1736789400 | 158.47999 | -1.82 | -1.14 | 158.47999 | 158.47999 | 158.47999 | 1467 |
| 1736530200 | 160.3 | -0.04 | -0.02 | 160.3 | 160.3 | 160.3 | 1503 |
| 1736443800 | 160.34 | 1.19 | 0.75 | 160.34 | 160.34 | 160.34 | 1997 |
| 1736357400 | 159.15 | -1.06 | -0.66 | 159.15 | 159.15 | 159.15 | 1338 |
| 1736271000 | 160.21 | -0.18 | -0.11 | 160.21 | 160.21 | 160.21 | 4715 |
| 1736184600 | 160.38999 | 1.24 | 0.78 | 160.38999 | 160.38999 | 160.38999 | 2376 |
| 1735925400 | 159.15 | 0.94 | 0.59 | 159.15 | 159.15 | 159.15 | 6732 |
| 1735839000 | 158.21 | -0.03 | -0.02 | 158.21 | 158.21 | 158.21 | 672 |
| 1735666200 | 158.24 | -0.89 | -0.56 | 158.24 | 158.24 | 158.24 | 3800 |
| 1735579800 | 159.13 | -1.5 | -0.93 | 159.13 | 159.13 | 159.13 | 2888 |
| 1735320600 | 160.63 | 1.42 | 0.89 | 160.63 | 160.63 | 160.63 | 733 |
| 1735061400 | 159.21 | 1.01 | 0.64 | 159.21 | 159.21 | 159.21 | 11746 |
| 1734975000 | 158.19999 | 0.47 | 0.30 | 158.19999 | 158.19999 | 158.19999 | 8526 |
| 1734715800 | 157.72999 | 0.38 | 0.24 | 157.72999 | 157.72999 | 157.72999 | 2260 |
| 1734629400 | 157.35 | -3.48 | -2.16 | 157.35 | 157.35 | 157.35 | 1043 |
| 1734543000 | 160.83 | -0.64 | -0.40 | 160.83 | 160.83 | 160.83 | 5820 |
| 1734456600 | 161.47 | 0.46 | 0.29 | 161.47 | 161.47 | 161.47 | 3609 |
| 1734370200 | 161.01 | -0.6 | -0.37 | 161.01 | 161.01 | 161.01 | 15696 |
| 1734111000 | 161.61 | -0.72 | -0.44 | 161.61 | 161.61 | 161.61 | 2219 |
| 1734024600 | 162.33 | 1.52 | 0.95 | 162.33 | 162.33 | 162.33 | 1351 |
| 1733938200 | 160.81 | -0.91 | -0.56 | 160.81 | 160.81 | 160.81 | 3070 |
| 1733851800 | 161.72 | 0 | 0.00 | 161.72 | 161.72 | 161.72 | 0 |
| 1733765400 | 161.72 | 0.61 | 0.38 | 161.72 | 161.72 | 161.72 | 2448 |
| 1733506200 | 161.11 | -0.89 | -0.55 | 161.11 | 161.11 | 161.11 | 2211 |
| 1733419800 | 162 | 1.02 | 0.63 | 162 | 162 | 162 | 2099 |
| 1733333400 | 160.97999 | 0.02 | 0.01 | 160.97999 | 160.97999 | 160.97999 | 5390 |
| 1733247000 | 160.96 | 1.92 | 1.21 | 160.96 | 160.96 | 160.96 | 3065 |
| 1733160600 | 159.04 | 0.8 | 0.51 | 159.04 | 159.04 | 159.04 | 1151 |
| 1732901400 | 158.24 | 0.39 | 0.25 | 158.24 | 158.24 | 158.24 | 1902 |
| 1732815000 | 157.85 | -1.09 | -0.69 | 157.85 | 157.85 | 157.85 | 1852 |
| 1732728600 | 158.94 | 0 | 0.00 | 158.94 | 158.94 | 158.94 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
