GGMC

Glenfarne Merger Historical Data

GGMC Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 9.74 -0.02 -0.2% 9.80 9.80 9.72 3,101
Dec 01 2021 9.76 0.00 0.0% 9.77 9.77 9.76 11
Nov 30 2021 9.76 0.00 0.0% 9.84 9.84 9.76 49
Nov 29 2021 9.76 -0.01 -0.1% 9.76 9.76 9.76 118
Nov 26 2021 9.77 0.00 +0.00% 9.81 9.81 9.76 0
Nov 26 2021 9.77 0.01 0.1% 9.81 9.81 9.76 210
Nov 25 2021 9.76 0.00 +0.00% 9.71 9.76 9.71 0
Nov 24 2021 9.76 0.00 0.0% 9.71 9.76 9.71 1,105
Nov 23 2021 9.76 0.00 0.0% 9.74 9.76 9.74 19
Nov 22 2021 9.76 0.03 0.31% 9.84 9.84 9.76 15
Nov 19 2021 9.73 0.00 0.0% 9.75 9.75 9.73 5
Nov 18 2021 9.73 0.00 0.0% 9.81 9.81 9.73 13
Nov 17 2021 9.73 0.00 +0.00% 9.77 9.77 9.73 0
Nov 17 2021 9.73 -0.04 -0.41% 9.77 9.77 9.73 238
Nov 16 2021 9.77 0.03 0.31% 9.76 9.77 9.73 11,363
Nov 15 2021 9.74 0.03 0.31% 9.73 9.75 9.73 11,454
Nov 12 2021 9.71 -0.02 -0.21% 9.71 9.73 9.71 51,017
Nov 11 2021 9.73 0.01 0.1% 9.71 9.73 9.71 112,702
Nov 10 2021 9.72 -0.02 -0.21% 9.73 9.73 9.70 58,646
Nov 09 2021 9.74 0.03 0.31% 9.84 9.84 9.74 18,034
Nov 08 2021 9.71 0.00 0.0% 9.71 9.71 9.71 37
Nov 05 2021 9.71 0.00 +0.00% 9.74 9.74 9.71 0
Nov 05 2021 9.71 0.00 0.0% 9.74 9.74 9.71 51
Nov 04 2021 9.71 0.00 0.0% 9.71 9.71 9.71 49
Nov 03 2021 9.71 -0.01 -0.1% 9.75 9.75 9.71 552,331
Nov 02 2021 9.72 0.00 0.0% 9.76 9.76 9.72 161
Nov 01 2021 9.72 -0.01 -0.1% 9.70 9.72 9.70 50,122
Oct 29 2021 9.73 -0.01 -0.05% 9.75 9.75 9.73 252
Oct 28 2021 9.735 -0.01 -0.09% 9.76 9.76 9.72 9,225
Oct 27 2021 9.7439 0.02 0.25% 9.71 9.75 9.71 315,808
Oct 26 2021 9.72 0.01 0.1% 9.76 9.76 9.72 1,322
Oct 25 2021 9.71 -0.01 -0.1% 9.76 9.76 9.71 4,514
Oct 22 2021 9.72 0.02 0.21% 9.70 9.72 9.70 2,884
Oct 21 2021 9.70 -0.12 -1.22% 9.70 9.80 9.40 275,972
Oct 20 2021 9.82 0.00 0.0% 9.83 9.83 9.82 22
Oct 19 2021 9.82 0.00 0.0% 9.81 9.82 9.81 354
Oct 18 2021 9.82 0.04 0.41% 9.81 9.82 9.691 34,932
Oct 15 2021 9.78 -0.06 -0.6% 9.745 9.78 9.72 123,492
Oct 14 2021 9.839 0.00 0.0% 9.72 9.839 9.72 38
Oct 13 2021 9.839 0.12 1.22% 9.81 9.839 9.78 1,085
Oct 12 2021 9.72 0.03 0.31% 9.76 9.76 9.72 1,281
Oct 11 2021 9.69 -0.01 -0.05% 9.81 9.81 9.69 651
Oct 08 2021 9.695 0.00 0.0% 9.81 9.81 9.695 7
Oct 07 2021 9.695 0.00 0.0% 9.81 9.81 9.695 15
Oct 06 2021 9.695 0.02 0.15% 9.81 9.81 9.695 11,857
Oct 05 2021 9.68 0.00 0.0% 9.81 9.81 9.68 11
Oct 04 2021 9.68 -0.10 -1.02% 9.80 9.80 9.68 663
Oct 01 2021 9.78 0.09 0.93% 9.71 9.78 9.69 53,711
Sep 30 2021 9.69 0.01 0.15% 9.72 9.72 9.68 23,020
Sep 29 2021 9.6754 -0.02 -0.25% 9.72 9.72 9.6754 1,292
Sep 28 2021 9.70 0.00 0.0% 9.70 9.70 9.70 0
Sep 27 2021 9.70 0.00 0.0% 9.70 9.70 9.70 1
Sep 24 2021 9.70 0.00 0.0% 9.70 9.70 9.70 1
Sep 23 2021 9.70 0.00 0.0% 9.70 9.70 9.70 0
Sep 22 2021 9.70 0.00 0.0% 9.70 9.70 9.70 0
Sep 21 2021 9.70 0.00 0.0% 9.71 9.71 9.69 13
Sep 20 2021 9.70 -0.01 -0.1% 9.63 9.70 9.63 1,416
Sep 17 2021 9.71 0.00 0.0% 9.72 9.72 9.71 2,334
Sep 16 2021 9.71 -0.01 -0.1% 9.71 9.71 9.71 4,012
Sep 15 2021 9.72 0.03 0.31% 9.71 9.72 9.71 3,217
Sep 14 2021 9.69 0.00 0.0% 9.69 9.69 9.69 0
Sep 13 2021 9.69 -0.01 -0.05% 9.68 9.69 9.68 2,269
Sep 10 2021 9.695 0.00 0.0% 9.695 9.695 9.695 0
Sep 09 2021 9.695 0.04 0.47% 9.65 9.695 9.65 3,171
Sep 08 2021 9.65 0.00 0.0% 9.65 9.65 9.65 11
Sep 07 2021 9.65 -0.01 -0.1% 9.65 9.65 9.65 424


Your Recent History
NASDAQ
GGMC
Glenfarne ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.