OMX Vilnius GI (OMXVGI)
NASDAQI
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742504400 | 1135.9093 | 6.78 | 0.60 | 1130.8898 | 1137.1781 | 1130.8898 | 0 |
| 1742418000 | 1129.1289 | -2.72 | -0.24 | 1131.5643 | 1135.2331 | 1128.9608 | 0 |
| 1742331600 | 1131.8515 | -3.24 | -0.29 | 1136.3387 | 1138.022 | 1131.8515 | 0 |
| 1742245200 | 1135.0877 | -2.85 | -0.25 | 1141.2789 | 1144.1419 | 1135.0877 | 0 |
| 1741986000 | 1137.9407 | 0.99 | 0.09 | 1135.9403 | 1138.1854 | 1134.0438 | 0 |
| 1741899600 | 1136.9496 | -3.92 | -0.34 | 1139.1817 | 1140.5201 | 1135.654 | 0 |
| 1741813200 | 1140.8723 | -1.18 | -0.10 | 1139.5126 | 1141.7286 | 1138.3145 | 0 |
| 1741726800 | 1142.0494 | 0 | 0.00 | 1142.0494 | 1142.0494 | 1142.0494 | 0 |
| 1741640400 | 1142.0494 | 1.24 | 0.11 | 1143.1609 | 1147.9277 | 1138.6552 | 0 |
| 1741384800 | 1140.8135 | 3.82 | 0.34 | 1141.0446 | 1143.1157 | 1139.2289 | 0 |
| 1741298400 | 1136.9976 | 0.79 | 0.07 | 1139.4213 | 1142.6244 | 1135.7263 | 0 |
| 1741212000 | 1136.2053 | 16.13 | 1.44 | 1134.7704 | 1137.9034 | 1131.9114 | 0 |
| 1741125600 | 1120.0779 | -29.63 | -2.58 | 1140.5535 | 1143.6665 | 1111.5875 | 0 |
| 1741039200 | 1149.7037 | -9.4 | -0.81 | 1155.9314 | 1156.1938 | 1147.5187 | 0 |
| 1740780000 | 1159.1026 | -1.91 | -0.16 | 1162.3563 | 1165.17 | 1158.4442 | 0 |
| 1740693600 | 1161.0114 | -13.53 | -1.15 | 1168.5404 | 1169.6641 | 1160.6196 | 0 |
| 1740607200 | 1174.5459 | -6.27 | -0.53 | 1177.4192 | 1179.5061 | 1173.4401 | 0 |
| 1740520800 | 1180.8109 | 8.47 | 0.72 | 1177.621 | 1180.9777 | 1172.1836 | 0 |
| 1740434400 | 1172.3448 | 1.28 | 0.11 | 1174.3112 | 1178.1977 | 1171.8906 | 0 |
| 1740175200 | 1171.0681 | -9.8 | -0.83 | 1176.6412 | 1176.6412 | 1167.2852 | 0 |
| 1740088800 | 1180.8711 | -5.34 | -0.45 | 1184.3026 | 1185.539 | 1179.5535 | 0 |
| 1740002400 | 1186.2149 | -0.95 | -0.08 | 1186.2406 | 1192.4206 | 1184.9552 | 0 |
| 1739916000 | 1187.1679 | -1.93 | -0.16 | 1189.0764 | 1192.9933 | 1185.3241 | 0 |
| 1739570400 | 1189.0947 | 8.17 | 0.69 | 1185.7374 | 1190.905 | 1184.9816 | 0 |
| 1739484000 | 1180.9211 | 8.27 | 0.71 | 1176.5198 | 1184.5895 | 1172.9965 | 0 |
| 1739397600 | 1172.6474 | 13.3 | 1.15 | 1160.5338 | 1173.595 | 1160.0079 | 0 |
| 1739311200 | 1159.3472 | 3.27 | 0.28 | 1156.9847 | 1159.6793 | 1156.0425 | 0 |
| 1739224800 | 1156.0782 | 8.26 | 0.72 | 1149.6454 | 1157.201 | 1147.9988 | 0 |
| 1738965600 | 1147.8187 | 4.26 | 0.37 | 1144.5655 | 1149.7048 | 1144.1161 | 0 |
| 1738879200 | 1143.5626 | 0.25 | 0.02 | 1142.9794 | 1144.221 | 1140.6815 | 0 |
| 1738792800 | 1143.3092 | 3.76 | 0.33 | 1139.7202 | 1143.3115 | 1139.0994 | 0 |
| 1738706400 | 1139.5526 | 3.55 | 0.31 | 1138.5547 | 1139.6117 | 1137.9698 | 0 |
| 1738620000 | 1136.0026 | -4.5 | -0.39 | 1133.0497 | 1137.4697 | 1132.5688 | 0 |
| 1738360800 | 1140.5051 | 5.94 | 0.52 | 1138.8151 | 1142.0056 | 1137.8637 | 0 |
| 1738274400 | 1134.567 | 12.18 | 1.09 | 1129.7231 | 1135.2022 | 1127.0117 | 0 |
| 1738188000 | 1122.3839 | 3.05 | 0.27 | 1125.7381 | 1125.8435 | 1118.1696 | 0 |
| 1738101600 | 1119.3337 | -0.1 | -0.01 | 1119.2745 | 1119.5518 | 1114.8454 | 0 |
| 1738015200 | 1119.4368 | -12.8 | -1.13 | 1130.3126 | 1131.0223 | 1117.392 | 0 |
| 1737756000 | 1132.2416 | 5.02 | 0.45 | 1129.0571 | 1135.6539 | 1128.8916 | 0 |
| 1737669600 | 1127.2219 | 4.47 | 0.40 | 1121.3795 | 1127.2219 | 1119.3701 | 0 |
| 1737583200 | 1122.749 | -0.64 | -0.06 | 1122.4478 | 1123.6793 | 1120.2141 | 0 |
| 1737496800 | 1123.3859 | 1.9 | 0.17 | 1122.1504 | 1124.4084 | 1120.7618 | 0 |
| 1737151200 | 1121.4853 | 3.67 | 0.33 | 1124.6863 | 1124.6863 | 1118.0329 | 0 |
| 1737064800 | 1117.8167 | 7.79 | 0.70 | 1113.4011 | 1125.5239 | 1112.6962 | 0 |
| 1736978400 | 1110.0235 | 5.88 | 0.53 | 1105.407 | 1110.4421 | 1104.0156 | 0 |
| 1736892000 | 1104.1464 | 3.03 | 0.28 | 1100.7263 | 1104.1464 | 1099.3559 | 0 |
| 1736805600 | 1101.1115 | 4.31 | 0.39 | 1101.5157 | 1102.7023 | 1097.8905 | 0 |
| 1736546400 | 1096.7974 | 6.24 | 0.57 | 1095.6814 | 1099.3523 | 1092.7122 | 0 |
| 1736373600 | 1090.5555 | 0.05 | 0.00 | 1091.4097 | 1092.9052 | 1089.2673 | 0 |
| 1736287200 | 1090.5037 | -6.58 | -0.60 | 1096.5644 | 1098.207 | 1090.5037 | 0 |
| 1736200800 | 1097.0866 | 10.98 | 1.01 | 1092.2011 | 1099.7502 | 1090.1595 | 0 |
| 1735941600 | 1086.1035 | 10.56 | 0.98 | 1078.112 | 1086.9567 | 1078.112 | 0 |
| 1735855200 | 1075.5479 | 10.07 | 0.95 | 1066.1659 | 1075.5479 | 1065.826 | 0 |
| 1735682400 | 1065.4773 | 0 | 0.00 | 1065.4773 | 1065.4773 | 1065.4773 | 0 |
| 1735596000 | 1065.4773 | 0.78 | 0.07 | 1064.9804 | 1066.3851 | 1063.1595 | 0 |
| 1735336800 | 1064.6946 | 0.32 | 0.03 | 1068.7693 | 1068.9469 | 1062.9142 | 0 |
| 1735250400 | 1064.3726 | 0 | 0.00 | 1064.3726 | 1064.3726 | 1064.3726 | 0 |
| 1735077600 | 1064.3726 | 0 | 0.00 | 1064.3726 | 1064.3726 | 1064.3726 | 0 |
| 1734991200 | 1064.3726 | -2.38 | -0.22 | 1062.2663 | 1066.9272 | 1060.9819 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
