GMO Internet group Inc Historical Data - IQ3

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.399999	2.49999375	16	16	16	50	16	DE
4	0.799999	5.12819871795	15.6	17	15.2	180	16.1106383	DE
12	0.999999	6.4935	15.4	17	14.9	412	15.35597694	DE
26	1.899999	13.1034413793	14.5	17	12.5	472	14.59093795	DE
52	1.599999	10.8108040541	14.8	17.8	12.5	359	15.0098594	DE
156	1.699999	11.5646190476	14.7	17.8	12.5	316	14.93822797	DE
260	1.699999	11.5646190476	14.7	17.8	12.5	316	14.93822797	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732829220	16	0	0.00	16	16	16	0
1732742820	16	0	0.00	16	16	16	0
1732656420	16	0	0.00	16	16	16	0
1732570020	16	-0.1	-0.62	16	16	16	50
1732310760	16.1	0	0.00	16.1	16.1	16.1	0
1732224360	16.1	0	0.00	16.1	16.1	16.1	0
1732137960	16.1	0	0.00	16.1	16.1	16.1	0
1732051560	16.1	0	0.00	16.1	16.1	16.1	0
1731965160	16.1	0	0.00	16.1	16.1	16.1	0
1731705960	16.1	-0.9	-5.29	16.1	16.1	16.1	300
1731619560	17	0	0.00	17	17	17	0
1731533160	17	0.7	4.29	17	17	17	200
1731446820	16.3	0	0.00	16.3	16.3	16.3	0
1731360420	16.3	1.1	7.24	16.1	16.3	16.1	260
1731101160	15.2	0	0.00	15.2	15.2	15.2	0
1731014760	15.2	0	0.00	15.2	15.2	15.2	0
1730928360	15.2	0	0.00	15.2	15.2	15.2	0
1730841960	15.2	-0.4	-2.56	15.2	15.2	15.2	200
1730755560	15.6	0	0.00	15.6	15.6	15.6	0
1730496360	15.6	-0.1	-0.64	15.6	15.6	15.6	71
1730409960	15.7	0	0.00	15.7	15.7	15.7	0
1730323560	15.7	0	0.00	15.7	15.7	15.7	0
1730237160	15.7	0.4	2.61	15.7	15.7	15.7	20
1730150760	15.3	0.4	2.68	15.3	15.3	15.3	320
1729888020	14.9	0	0.00	14.9	14.9	14.9	700
1729801560	14.9	0	0.00	14.9	14.9	14.9	0
1729715160	14.9	0	0.00	14.9	14.9	14.9	0
1729628760	14.9	-0.7	-4.49	15.3	15.3	14.9	400
1729542360	15.6	0	0.00	15.6	15.6	15.6	0
1729283160	15.6	0	0.00	15.6	15.6	15.6	0
1729196760	15.6	0	0.00	15.6	15.6	15.6	120
1729110420	15.6	0	0.00	15.6	15.6	15.6	0
1729024020	15.6	0	0.00	15.6	15.6	15.6	0
1728937620	15.6	0	0.00	15.6	15.6	15.6	0
1728678420	15.6	0	0.00	15.6	15.6	15.6	0
1728592020	15.6	0	0.00	15.6	15.6	15.6	0
1728505620	15.6	0	0.00	15.6	15.6	15.6	0
1728419220	15.6	0	0.00	15.6	15.6	15.6	0
1728332820	15.6	0	0.00	15.6	15.6	15.6	0
1728073620	15.6	0	0.00	15.6	15.6	15.6	0
1727987220	15.6	0	0.00	15.6	15.6	15.6	0
1727900820	15.6	0	0.00	15.6	15.6	15.6	0
1727814420	15.6	0	0.00	15.6	15.6	15.6	0
1727728020	15.6	0.2	1.30	15.6	15.6	15.6	50
1727468760	15.4	0	0.00	15.4	15.4	15.4	0
1727382360	15.4	0	0.00	15.4	15.4	15.4	0
1727295960	15.4	0	0.00	15.4	15.4	15.4	0
1727209560	15.4	0	0.00	15.4	15.4	15.4	0
1727123160	15.4	-0.2	-1.28	15.4	15.4	15.4	324
1726863960	15.6	0	0.00	15.6	15.6	15.6	0
1726777560	15.6	0	0.00	15.6	15.6	15.6	0
1726691160	15.6	0	0.00	15.6	15.6	15.6	0
1726604760	15.6	0	0.00	15.6	15.6	15.6	0
1726518360	15.6	0	0.00	15.6	15.6	15.6	0
1726259160	15.6	0	0.00	15.6	15.6	15.6	0
1726172760	15.6	0	0.00	15.6	15.6	15.6	0
1726086360	15.6	0.2	1.30	15.6	15.6	15.6	300
1725999960	15.4	0.2	1.32	15.5	15.5	15.4	395
1725913620	15.2	-0.5	-3.18	15.4	15.4	15	2882
1725654360	15.7	0	0.00	15.7	15.7	15.7	0
1725567960	15.7	0	0.00	15.7	15.7	15.7	0
1725481560	15.7	0	0.00	15.7	15.7	15.7	0
1725395160	15.7	0.7	4.67	15.7	15.7	15.7	24
1725260400	15	0	0.00	15	15	15	0
1725001200	15	0	0.00	15	15	15	0
1724914800	15	0	0.00	15	15	15	0

	Real-time Prices	Level 2
Dow Jones Indices
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Precious Metal

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

GMO Internet group Inc (IQ3)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

BLACK FRIDAY

Save up to 65%* for Small Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

GMO Internet group Inc (IQ3) Historical

GMO Internet group Inc (IQ3)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History