Steelcase Inc A (GJB)
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 | 0.3 | 2.45901639344 | 12.2 | 12.7 | 12.2 | 244 | 12.54631148 | DE |
| 4 | -0.1 | -0.793650793651 | 12.6 | 12.8 | 11.7 | 228 | 12.16199513 | DE |
| 12 | 1.3 | 11.6071428571 | 11.2 | 12.8 | 11.2 | 282 | 12.02524147 | DE |
| 26 | 1.1 | 9.64912280702 | 11.4 | 12.8 | 11.1 | 256 | 12.07869757 | DE |
| 52 | 4 | 47.0588235294 | 8.5 | 12.9 | 8 | 1021 | 10.69610168 | DE |
| 156 | 4 | 47.0588235294 | 8.5 | 12.9 | 8 | 1021 | 10.69610168 | DE |
| 260 | 4 | 47.0588235294 | 8.5 | 12.9 | 8 | 1021 | 10.69610168 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420820 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1721334420 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1721248020 | 12.7 | 0.5 | 4.10 | 12.7 | 12.7 | 12.7 | 338 |
| 1721161560 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1721075160 | 12.2 | 0.5 | 4.27 | 12.2 | 12.2 | 12.2 | 150 |
| 1720815960 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1720729560 | 11.7 | -0.1 | -0.85 | 11.7 | 11.7 | 11.7 | 416 |
| 1720643160 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1720556760 | 11.8 | -0.2 | -1.67 | 11.8 | 11.8 | 11.8 | 10 |
| 1720470360 | 12 | 0.2 | 1.69 | 12 | 12 | 12 | 167 |
| 1720211220 | 11.8 | 0.1 | 0.85 | 11.8 | 11.8 | 11.8 | 250 |
| 1720124820 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1720038420 | 11.7 | -0.6 | -4.88 | 12.3 | 12.3 | 11.7 | 251 |
| 1719951960 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1719865560 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1719606360 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1719519960 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1719433560 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1719347160 | 12.3 | -0.5 | -3.91 | 12.3 | 12.3 | 12.3 | 120 |
| 1719260820 | 12.8 | 0.6 | 4.92 | 12.6 | 12.8 | 12.6 | 353 |
| 1719001560 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1718915160 | 12.2 | 0.7 | 6.09 | 12.2 | 12.2 | 12.2 | 250 |
| 1718828820 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1718742420 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1718656020 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1718396820 | 11.5 | -0.2 | -1.71 | 11.5 | 11.5 | 11.5 | 500 |
| 1718310420 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1718224020 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1718137620 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1718051220 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1717792020 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1717705620 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1717619220 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1717532820 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1717446420 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1717187220 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1717100820 | 11.7 | -0.5 | -4.10 | 11.7 | 11.7 | 11.7 | 70 |
| 1717014360 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1716927960 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1716841560 | 12.2 | 0.2 | 1.67 | 12.2 | 12.2 | 12.2 | 40 |
| 1716582420 | 12 | -0.3 | -2.44 | 12 | 12 | 12 | 1 |
| 1716496020 | 12.3 | -0.1 | -0.81 | 12.3 | 12.3 | 12.3 | 3 |
| 1716409560 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1716323160 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1716236760 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 480 |
| 1715977620 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1715891220 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1715804820 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1715718420 | 12.4 | 0.2 | 1.64 | 12.4 | 12.4 | 12.4 | 800 |
| 1715631960 | 12.2 | 0.2 | 1.67 | 12.2 | 12.2 | 12.2 | 135 |
| 1715372820 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1715286420 | 12 | 0.5 | 4.35 | 12 | 12 | 12 | 1108 |
| 1715200020 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1715113620 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1715027220 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1714768020 | 11.5 | 0.1 | 0.88 | 11.5 | 11.5 | 11.5 | 30 |
| 1714681620 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1714508820 | 11.4 | 0.2 | 1.79 | 11.4 | 11.4 | 11.4 | 520 |
| 1714422420 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1714163220 | 11.2 | -0.3 | -2.61 | 11.2 | 11.2 | 11.2 | 220 |
| 1714076760 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1713990360 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1713903960 | 11.5 | 0.2 | 1.77 | 11.5 | 11.5 | 11.5 | 3 |
| 1713817560 | 11.3 | -0.4 | -3.42 | 11.3 | 11.3 | 11.3 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
