DigitalBridge Group Inc (6CL)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.83486238532 | 10.9 | 11 | 10.9 | 267 | 10.90262172 | DE |
| 4 | 0.500001 | 4.90197106882 | 10.199999 | 11.6 | 9.75 | 1219 | 10.55924251 | DE |
| 12 | -1.3 | -10.8333333333 | 12 | 12.1 | 9.75 | 1019 | 10.73884902 | DE |
| 26 | 0.3 | 2.88461538462 | 10.4 | 15.6 | 9.75 | 1159 | 11.91775878 | DE |
| 52 | -6.44 | -37.5729288215 | 17.14 | 18.1 | 9.75 | 892 | 12.47412204 | DE |
| 156 | -5.795 | -35.1318581388 | 16.495 | 19.6 | 9.75 | 844 | 13.77803385 | DE |
| 260 | -5.795 | -35.1318581388 | 16.495 | 19.6 | 9.75 | 844 | 13.77803385 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741037220 | 10.9 | -0.1 | -0.91 | 10.9 | 10.9 | 10.9 | 500 |
| 1740778020 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1740691620 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1740605220 | 11 | 0.1 | 0.92 | 11 | 11 | 11 | 21 |
| 1740518820 | 10.9 | -0.5 | -4.39 | 10.9 | 10.9 | 10.9 | 280 |
| 1740432420 | 11.4 | 0 | 0.00 | 11.3 | 11.4 | 11.3 | 2911 |
| 1740173220 | 11.4 | 1.2 | 11.76 | 11.6 | 11.6 | 11.4 | 1054 |
| 1740086820 | 10.199999 | 0.45 | 4.62 | 10.199999 | 10.199999 | 10.199999 | 123 |
| 1740000420 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1739914020 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1739827620 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 616 |
| 1739568420 | 9.75 | -0.35 | -3.47 | 9.75 | 9.75 | 9.75 | 988 |
| 1739482020 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1739395620 | 10.1 | -0.2 | -1.94 | 10.1 | 10.1 | 10.1 | 591 |
| 1739309220 | 10.3 | -0.3 | -2.83 | 10.3 | 10.8 | 10.3 | 7091 |
| 1739222820 | 10.6 | 0.4 | 3.92 | 10.6 | 10.6 | 10.6 | 15 |
| 1738963620 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1738877220 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1738790820 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1738704420 | 10.199999 | -0.2 | -1.92 | 10.199999 | 10.199999 | 10.199999 | 438 |
| 1738618020 | 10.4 | 0.3 | 2.97 | 10.5 | 10.5 | 10.1 | 2811 |
| 1738358820 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1738272420 | 10.1 | 0.1 | 1.00 | 10.1 | 10.1 | 10.1 | 30 |
| 1738186020 | 10 | -0.3 | -2.91 | 10.199999 | 10.199999 | 10 | 276 |
| 1738099620 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1738013220 | 10.3 | -0.9 | -8.04 | 10.6 | 10.6 | 10.3 | 1200 |
| 1737754020 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1737667620 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1737581220 | 11.2 | -0.1 | -0.88 | 11.2 | 11.2 | 11.2 | 290 |
| 1737494820 | 11.3 | 0.5 | 4.63 | 10.9 | 11.3 | 10.9 | 1054 |
| 1737408420 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1737149220 | 10.8 | -0.2 | -1.82 | 10.9 | 10.9 | 10.8 | 28 |
| 1737062820 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1736976420 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1736890020 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1736803620 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1736544420 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1736458020 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1736371620 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1736285220 | 11 | -0.2 | -1.79 | 11 | 11 | 11 | 94 |
| 1736198820 | 11.2 | 0.9 | 8.74 | 11 | 11.3 | 11 | 1894 |
| 1735939620 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1735853220 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1735594020 | 10.3 | -0.1 | -0.96 | 10.3 | 10.3 | 10.3 | 85 |
| 1735334820 | 10.4 | -0.4 | -3.70 | 10.5 | 10.5 | 10.4 | 1071 |
| 1734989220 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1734730020 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1734643620 | 10.8 | -0.7 | -6.09 | 10.9 | 10.9 | 10.699999 | 3461 |
| 1734557220 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1734470820 | 11.5 | 0.1 | 0.88 | 11.5 | 11.5 | 11.5 | 848 |
| 1734384420 | 11.4 | -0.5 | -4.20 | 11.4 | 11.4 | 11.4 | 20 |
| 1734125220 | 11.9 | -0.2 | -1.65 | 11.9 | 11.9 | 11.9 | 350 |
| 1734038820 | 12.1 | 0.1 | 0.83 | 12.1 | 12.1 | 12.1 | 398 |
| 1733952420 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1733866020 | 12 | -0.2 | -1.64 | 12 | 12 | 12 | 1020 |
| 1733779620 | 12.2 | -0.2 | -1.61 | 12.2 | 12.2 | 12.2 | 10 |
| 1733520420 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1733434020 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1733347620 | 12.4 | -0.1 | -0.80 | 12.5 | 12.5 | 12.4 | 1311 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
