Grenke AG (GLJ)
TG
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 | 3.900001 | 18.8862043044 | 20.649999 | 25.75 | 20.649999 | 34978 | 24.53553262 | DE |
| 4 | 3.55 | 16.9047619048 | 21 | 25.75 | 20 | 13283 | 23.23248342 | DE |
| 12 | 1.9 | 8.3885209713 | 22.65 | 25.75 | 20 | 10500 | 22.42908016 | DE |
| 26 | 0.4 | 1.65631469979 | 24.15 | 25.75 | 20 | 9299 | 22.81443536 | DE |
| 52 | -3.8 | -13.4038800705 | 28.35 | 28.35 | 19.12 | 11369 | 23.62541186 | DE |
| 156 | -12.29 | -33.3604777416 | 36.84 | 38.66 | 17.99 | 34261 | 27.54120852 | DE |
| 260 | -67.55 | -73.3441910966 | 92.1 | 104.4 | 17.99 | 78694 | 41.51382864 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720470360 | 24.6 | -1.15 | -4.47 | 25.7 | 25.7 | 24.3 | 23974 |
| 1720211220 | 25.75 | 1.05 | 4.25 | 24.85 | 25.75 | 24.55 | 34658 |
| 1720124820 | 24.7 | 0.35 | 1.44 | 24.15 | 24.9 | 24.15 | 24931 |
| 1720038420 | 24.35 | 3.35 | 15.95 | 21.8 | 24.95 | 21.7 | 108101 |
| 1719952020 | 21 | 0.25 | 1.20 | 21.05 | 21.149999 | 20.7 | 4483 |
| 1719865620 | 20.75 | -0.1 | -0.48 | 20.649999 | 21.05 | 20.649999 | 2717 |
| 1719606420 | 20.85 | 0.1 | 0.48 | 20.85 | 21 | 20.649999 | 4563 |
| 1719520020 | 20.75 | 0.2 | 0.97 | 20.6 | 20.899999 | 20.45 | 7660 |
| 1719433620 | 20.55 | -0.35 | -1.67 | 20.95 | 20.95 | 20.55 | 4896 |
| 1719347160 | 20.899999 | -0.15 | -0.71 | 20.8 | 21.05 | 20.8 | 3872 |
| 1719260820 | 21.05 | 0.1 | 0.48 | 20.95 | 21.05 | 20.8 | 5044 |
| 1719001620 | 20.95 | 0 | 0.00 | 20.95 | 21.05 | 20.899999 | 2200 |
| 1718915160 | 20.95 | 0.1 | 0.48 | 20.95 | 21.05 | 20.899999 | 3674 |
| 1718828820 | 20.85 | 0.05 | 0.24 | 20.649999 | 20.95 | 20.649999 | 3322 |
| 1718742360 | 20.8 | 0.45 | 2.21 | 20.45 | 21 | 20.35 | 5369 |
| 1718656020 | 20.35 | 0.05 | 0.25 | 20.45 | 20.5 | 20.05 | 4735 |
| 1718396820 | 20.3 | -0.15 | -0.73 | 20.5 | 20.5 | 20 | 11249 |
| 1718310420 | 20.45 | -0.6 | -2.85 | 20.95 | 20.95 | 20.25 | 10108 |
| 1718224020 | 21.05 | 0.2 | 0.96 | 20.95 | 21.1 | 20.8 | 6835 |
| 1718137620 | 20.85 | -0.05 | -0.24 | 20.95 | 21.1 | 20.55 | 10726 |
| 1718051220 | 20.899999 | 0.05 | 0.24 | 21 | 21.05 | 20.75 | 6523 |
| 1717792020 | 20.85 | -0.25 | -1.18 | 21 | 21.149999 | 20.8 | 8188 |
| 1717705620 | 21.1 | -0.1 | -0.47 | 21.2 | 21.25 | 20.899999 | 9125 |
| 1717619220 | 21.2 | 0.15 | 0.71 | 21.1 | 21.399999 | 20.95 | 9902 |
| 1717532820 | 21.05 | -0.05 | -0.24 | 21.05 | 21.149999 | 20.899999 | 8911 |
| 1717446420 | 21.1 | -0.7 | -3.21 | 21.399999 | 21.5 | 20.8 | 30852 |
| 1717187220 | 21.8 | 0.05 | 0.23 | 21.45 | 21.8 | 21 | 6850 |
| 1717100820 | 21.75 | 0.75 | 3.57 | 20.8 | 21.75 | 20.8 | 3000 |
| 1717014420 | 21 | -0.25 | -1.18 | 21.3 | 21.45 | 20.85 | 7230 |
| 1716928020 | 21.25 | -0.2 | -0.93 | 21.5 | 21.55 | 21.25 | 9185 |
| 1716841560 | 21.45 | 0.2 | 0.94 | 21.25 | 21.45 | 21.1 | 4424 |
| 1716582420 | 21.25 | 0.1 | 0.47 | 21.149999 | 21.3 | 20.7 | 14737 |
| 1716496020 | 21.149999 | -0.55 | -2.53 | 21.7 | 21.7 | 21.1 | 15796 |
| 1716409620 | 21.7 | -0.4 | -1.81 | 22.1 | 22.1 | 21.6 | 7204 |
| 1716323160 | 22.1 | 0 | 0.00 | 22.2 | 22.25 | 21.9 | 8716 |
| 1716236760 | 22.1 | -0.05 | -0.23 | 22.2 | 22.2 | 22.05 | 5370 |
| 1715977620 | 22.15 | 0.05 | 0.23 | 22.15 | 22.25 | 21.95 | 13024 |
| 1715891220 | 22.1 | -0.6 | -2.64 | 22.55 | 22.7 | 21.9 | 20078 |
| 1715804820 | 22.7 | -0.05 | -0.22 | 23.15 | 23.4 | 22.45 | 29659 |
| 1715718420 | 22.75 | 0.45 | 2.02 | 22.1 | 22.95 | 22.1 | 11693 |
| 1715631960 | 22.3 | 0.05 | 0.22 | 22.25 | 22.35 | 22.1 | 5793 |
| 1715372820 | 22.25 | 0.15 | 0.68 | 22.15 | 22.3 | 22 | 7549 |
| 1715286420 | 22.1 | 0.05 | 0.23 | 22.45 | 22.45 | 21.85 | 1379 |
| 1715200020 | 22.05 | -0.35 | -1.56 | 22.15 | 22.55 | 21.8 | 6861 |
| 1715113620 | 22.4 | 0.7 | 3.23 | 21.75 | 22.4 | 21.75 | 6307 |
| 1715027220 | 21.7 | -0.1 | -0.46 | 21.7 | 22.05 | 21.55 | 3139 |
| 1714768020 | 21.8 | 0.25 | 1.16 | 21.55 | 22.1 | 21.5 | 3575 |
| 1714681560 | 21.55 | -0.5 | -2.27 | 21.65 | 21.75 | 21.45 | 17812 |
| 1714508820 | 22.05 | -0.2 | -0.90 | 22.15 | 22.25 | 21.8 | 9250 |
| 1714422420 | 22.25 | 0.2 | 0.91 | 22 | 22.25 | 21.8 | 5740 |
| 1714163220 | 22.05 | 0.5 | 2.32 | 21.85 | 22.05 | 21.75 | 10248 |
| 1714076820 | 21.55 | -0.75 | -3.36 | 22.25 | 22.3 | 21.55 | 11260 |
| 1713990420 | 22.3 | -0.2 | -0.89 | 22.85 | 22.9 | 22.25 | 5825 |
| 1713903960 | 22.5 | 0 | 0.00 | 22.4 | 22.55 | 22.3 | 1315 |
| 1713817560 | 22.5 | 0.15 | 0.67 | 22.45 | 22.55 | 22.25 | 5789 |
| 1713558420 | 22.35 | 0.1 | 0.45 | 22.4 | 22.45 | 22.2 | 3989 |
| 1713472020 | 22.25 | 0 | 0.00 | 22.45 | 22.75 | 22.25 | 2827 |
| 1713385620 | 22.25 | -0.1 | -0.45 | 22.25 | 22.7 | 22.1 | 4641 |
| 1713299220 | 22.35 | -0.25 | -1.11 | 22.5 | 22.6 | 22.15 | 8953 |
| 1713212820 | 22.6 | -0.25 | -1.09 | 22.65 | 22.9 | 22.5 | 7647 |
| 1712953620 | 22.85 | -0.25 | -1.08 | 22.9 | 23.15 | 22.6 | 11207 |
| 1712867220 | 23.1 | -0.15 | -0.65 | 23.25 | 23.3 | 22.8 | 12074 |
| 1712780760 | 23.25 | 0.1 | 0.43 | 23.25 | 23.4 | 23 | 4276 |
| 1712694360 | 23.15 | -0.05 | -0.22 | 23.05 | 23.45 | 22.95 | 5801 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
