FTSE 4Good Global (4GGL)
FTSE
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 | -300.01 | -1.96788389347 | 15245.31 | 15321.84 | 14858.33 | 0 | 0 | IX |
| 4 | 221.37 | 1.5034708804 | 14723.93 | 15321.84 | 14711.65 | 0 | 0 | IX |
| 12 | 1119.89 | 8.10022993893 | 13825.41 | 15321.84 | 13645.41 | 0 | 0 | IX |
| 26 | 1716.92 | 12.9790647078 | 13228.38 | 15321.84 | 13227.57 | 0 | 0 | IX |
| 52 | 2382.23 | 18.9621645028 | 12563.07 | 15321.84 | 11391.89 | 0 | 0 | IX |
| 156 | 2601.17 | 21.072120919 | 12344.13 | 15321.84 | 9462.16 | 0 | 0 | IX |
| 260 | 6101.42 | 68.9903074216 | 8843.88 | 15321.84 | 6486.85 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 14906.98 | -84.14 | -0.56 | 14967.67 | 14972.68 | 14889.3 | 0 |
| 1721320200 | 14991.12 | -131.31 | -0.87 | 15105.81 | 15143.02 | 14974.35 | 0 |
| 1721233800 | 15122.43 | -106.6 | -0.70 | 15280.16 | 15296.31 | 15120.39 | 0 |
| 1721147400 | 15229.03 | -43.57 | -0.29 | 15249.14 | 15273.58 | 15219.59 | 0 |
| 1721061000 | 15272.6 | 9.97 | 0.07 | 15245.31 | 15321.84 | 15226.64 | 0 |
| 1720801800 | 15262.63 | 106.88 | 0.71 | 15123.85 | 15292.23 | 15119.99 | 0 |
| 1720715400 | 15155.75 | 18.89 | 0.12 | 15205.95 | 15272.64 | 15134.65 | 0 |
| 1720629000 | 15136.86 | 103.55 | 0.69 | 15028.64 | 15138.5 | 15026.75 | 0 |
| 1720542600 | 15033.31 | 6.15 | 0.04 | 15052.9 | 15069.06 | 15022.03 | 0 |
| 1720456200 | 15027.16 | -1.94 | -0.01 | 15034.49 | 15075.86 | 15010.42 | 0 |
| 1720197000 | 15029.1 | 30.36 | 0.20 | 14997.9 | 15031.86 | 14967.15 | 0 |
| 1720110600 | 14998.74 | 60.34 | 0.40 | 14962.98 | 15000.99 | 14961.94 | 0 |
| 1720024200 | 14938.4 | 165.08 | 1.12 | 14836.52 | 14941.88 | 14833.96 | 0 |
| 1719937800 | 14773.32 | -3.68 | -0.02 | 14785.94 | 14796.79 | 14732.86 | 0 |
| 1719851400 | 14777 | -7.88 | -0.05 | 14731.79 | 14789.18 | 14721.18 | 0 |
| 1719592200 | 14784.88 | 34 | 0.23 | 14757.77 | 14852.29 | 14750.22 | 0 |
| 1719505800 | 14750.88 | -12.64 | -0.09 | 14763.07 | 14796.62 | 14733.28 | 0 |
| 1719419400 | 14763.52 | 3.63 | 0.02 | 14795.67 | 14811.09 | 14718.04 | 0 |
| 1719333000 | 14759.89 | -4.43 | -0.03 | 14726.85 | 14775.81 | 14711.65 | 0 |
| 1719246600 | 14764.32 | 11.42 | 0.08 | 14723.93 | 14802.2 | 14721.49 | 0 |
| 1718987400 | 14752.9 | -36.92 | -0.25 | 14776.18 | 14779.6 | 14694 | 0 |
| 1718901000 | 14789.82 | -24.92 | -0.17 | 14803.78 | 14858.58 | 14789.82 | 0 |
| 1718814600 | 14814.74 | 19.73 | 0.13 | 14818.97 | 14824.07 | 14809.94 | 0 |
| 1718728200 | 14795.01 | 91.4 | 0.62 | 14737.08 | 14809.35 | 14734.76 | 0 |
| 1718641800 | 14703.61 | 56.27 | 0.38 | 14648.4 | 14703.61 | 14630.51 | 0 |
| 1718382600 | 14647.34 | -8.3 | -0.06 | 14710.05 | 14710.63 | 14614.04 | 0 |
| 1718296200 | 14655.64 | -141.3 | -0.95 | 14747.77 | 14750.05 | 14654.95 | 0 |
| 1718209800 | 14796.94 | 269.71 | 1.86 | 14582.46 | 14829.8 | 14579.5 | 0 |
| 1718123400 | 14527.23 | -39.8 | -0.27 | 14568.58 | 14576.79 | 14479.7 | 0 |
| 1718037000 | 14567.03 | -33.43 | -0.23 | 14569.32 | 14572.43 | 14499.99 | 0 |
| 1717777800 | 14600.46 | 2.36 | 0.02 | 14616.75 | 14627.78 | 14536.15 | 0 |
| 1717691400 | 14598.1 | 71.95 | 0.50 | 14604.43 | 14635.87 | 14591.43 | 0 |
| 1717605000 | 14526.15 | 117.84 | 0.82 | 14437.13 | 14534.24 | 14431.12 | 0 |
| 1717518600 | 14408.31 | 25.99 | 0.18 | 14446.1 | 14450.52 | 14390.44 | 0 |
| 1717432200 | 14382.32 | 159.88 | 1.12 | 14388.97 | 14471.72 | 14380.21 | 0 |
| 1717173000 | 14222.44 | -82.8 | -0.58 | 14267.29 | 14349.48 | 14217.12 | 0 |
| 1717086600 | 14305.24 | -47.18 | -0.33 | 14318.94 | 14350.28 | 14286.71 | 0 |
| 1717000200 | 14352.42 | -123.14 | -0.85 | 14447.38 | 14447.85 | 14321.89 | 0 |
| 1716913800 | 14475.56 | 40.13 | 0.28 | 14473.74 | 14501.2 | 14454.14 | 0 |
| 1716568200 | 14435.43 | -46.76 | -0.32 | 14366.22 | 14440.53 | 14342.34 | 0 |
| 1716481800 | 14482.19 | 42.17 | 0.29 | 14422.93 | 14520.32 | 14420.45 | 0 |
| 1716395400 | 14440.02 | -25.18 | -0.17 | 14469.52 | 14472.76 | 14428.52 | 0 |
| 1716309000 | 14465.2 | -10.25 | -0.07 | 14457.73 | 14478.29 | 14424.03 | 0 |
| 1716222600 | 14475.45 | 67.03 | 0.47 | 14437.22 | 14487.95 | 14425.86 | 0 |
| 1715963400 | 14408.42 | -31.16 | -0.22 | 14407.52 | 14422.18 | 14388.52 | 0 |
| 1715877000 | 14439.58 | 41.11 | 0.29 | 14445.08 | 14456.69 | 14420.42 | 0 |
| 1715790600 | 14398.47 | 198.28 | 1.40 | 14260.36 | 14399.3 | 14253.9 | 0 |
| 1715704200 | 14200.19 | -2.96 | -0.02 | 14188.42 | 14228.97 | 14188.42 | 0 |
| 1715617800 | 14203.15 | 30.45 | 0.21 | 14176.97 | 14211.03 | 14171.4 | 0 |
| 1715358600 | 14172.7 | 63.42 | 0.45 | 14141.14 | 14217.67 | 14138.69 | 0 |
| 1715272200 | 14109.28 | 29.88 | 0.21 | 14090.06 | 14128.28 | 14068.56 | 0 |
| 1715185800 | 14079.4 | -45.17 | -0.32 | 14077.4 | 14094.33 | 14049.77 | 0 |
| 1715099400 | 14124.57 | 182.66 | 1.31 | 14053.79 | 14130.57 | 14053.12 | 0 |
| 1714753800 | 13941.91 | 216.64 | 1.58 | 13789.24 | 13971.78 | 13785.1 | 0 |
| 1714667400 | 13725.27 | 62.74 | 0.46 | 13675.93 | 13755.23 | 13666.05 | 0 |
| 1714581000 | 13662.53 | -123.49 | -0.90 | 13685.6 | 13689.19 | 13645.41 | 0 |
| 1714494600 | 13786.02 | -65.79 | -0.47 | 13864.63 | 13874.4 | 13779.98 | 0 |
| 1714408200 | 13851.81 | 21.34 | 0.15 | 13825.41 | 13870.03 | 13823.92 | 0 |
| 1714149000 | 13830.47 | 181.18 | 1.33 | 13683.33 | 13855.36 | 13682.9 | 0 |
| 1714062600 | 13649.29 | -64.44 | -0.47 | 13719.79 | 13725.67 | 13556.34 | 0 |
| 1713976200 | 13713.73 | -19.52 | -0.14 | 13761.09 | 13779.55 | 13706.74 | 0 |
| 1713889800 | 13733.25 | 187.07 | 1.38 | 13587.42 | 13733.25 | 13580.67 | 0 |
| 1713803400 | 13546.18 | 91.5 | 0.68 | 13467.12 | 13554.8 | 13466.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
