Lg Water Etf (GLGG)
LSE
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 1444 | 1.9 | 0.13 | 1443.2 | 1459.6 | 1426.1 | 20751 |
| 1731691800 | 1442.1 | -5.5 | -0.38 | 1435.4 | 1462.3 | 1427.2 | 44528 |
| 1731605400 | 1447.6 | -4.2 | -0.29 | 1443.6 | 1477.3 | 1427.1 | 11176 |
| 1731519000 | 1451.8 | -10 | -0.68 | 1445.2 | 1470.1 | 1421.3 | 20401 |
| 1731432600 | 1461.8 | -0.3 | -0.02 | 1465.4 | 1483.1 | 1450.8 | 15769 |
| 1731346200 | 1462.1 | 13.8 | 0.95 | 1455 | 1467.2 | 1434 | 20992 |
| 1731087000 | 1448.3 | 0.3 | 0.02 | 1452.8 | 1453.8 | 1425.7 | 9624 |
| 1731000600 | 1448 | -1 | -0.07 | 1454.2 | 1475.3 | 1411.8 | 15630 |
| 1730914200 | 1449 | 42.2 | 3.00 | 1459.8 | 1476.9 | 1399.7 | 39472 |
| 1730827800 | 1406.8 | 16.8 | 1.21 | 1394.6 | 1409.8 | 1370.5 | 12288 |
| 1730741400 | 1390 | 2.4 | 0.17 | 1351.6 | 1403.5 | 1351.6 | 4576 |
| 1730482200 | 1387.6 | -5.4 | -0.39 | 1374.4 | 1400.6 | 1244.2 | 13934 |
| 1730395800 | 1393 | 5.2 | 0.37 | 1385.6 | 1405.5 | 1380 | 17821 |
| 1730309400 | 1387.8 | 2.5 | 0.18 | 1382.6 | 1399.5 | 1380 | 11463 |
| 1730223000 | 1385.3 | -13.9 | -0.99 | 1400.6 | 1404.3 | 1378.4 | 29345 |
| 1730136600 | 1399.2 | 6 | 0.43 | 1388 | 1418.4 | 1387 | 20724 |
| 1729873800 | 1393.2 | -4.4 | -0.31 | 1393.4 | 1413.4 | 1387 | 14905 |
| 1729787400 | 1397.6 | -2.3 | -0.16 | 1407.6 | 1424 | 1395 | 18163 |
| 1729701000 | 1399.9 | -10.1 | -0.72 | 1406.4 | 1419.7 | 1391.6 | 35823 |
| 1729614600 | 1410 | -5.8 | -0.41 | 1414.4 | 1433.8 | 1397.8 | 18281 |
| 1729528200 | 1415.8 | -14.6 | -1.02 | 1426.6 | 1440.3 | 1415.8 | 55349 |
| 1729269000 | 1430.4 | 2.4 | 0.17 | 1426.4 | 1448.5 | 1421 | 152594 |
| 1729182600 | 1428 | -11 | -0.76 | 1461.6 | 1461.6 | 1420.7 | 213463 |
| 1729096200 | 1439 | 10.6 | 0.74 | 1435.4 | 1443.9 | 1417.9 | 24963 |
| 1729009800 | 1428.4 | -5.8 | -0.40 | 1435.8 | 1443.6 | 1408.9 | 12204 |
| 1728923400 | 1434.2 | 12.1 | 0.85 | 1430.4 | 1449 | 1411.5 | 7922 |
| 1728664200 | 1422.1 | 8.3 | 0.59 | 1413 | 1436.7 | 1261.6 | 13826 |
| 1728577800 | 1413.8 | -8.8 | -0.62 | 1419.6 | 1437.3 | 1395.8 | 6689 |
| 1728491400 | 1422.6 | 6.6 | 0.47 | 1404.8 | 1427.1 | 1399.6 | 9342 |
| 1728405000 | 1416 | -12.1 | -0.85 | 1420.4 | 1443.5 | 1401.6 | 17300 |
| 1728318600 | 1428.1 | 5.4 | 0.38 | 1429.6 | 1449.2 | 1406 | 11161 |
| 1728059400 | 1422.7 | -1.1 | -0.08 | 1419 | 1449.3 | 1408 | 19210 |
| 1727973000 | 1423.8 | 0.5 | 0.04 | 1429 | 1449.8 | 1412.9 | 7271 |
| 1727886600 | 1423.3 | 5.3 | 0.37 | 1424.2 | 1426.9 | 1387.4 | 24525 |
| 1727800200 | 1418 | 9.7 | 0.69 | 1418.8 | 1435.3 | 1399.3 | 18054 |
| 1727713800 | 1408.3 | -12.3 | -0.87 | 1412.4 | 1429.5 | 1345.8 | 23815 |
| 1727454600 | 1420.6 | 16 | 1.14 | 1406.6 | 1435.3 | 1258.6 | 24328 |
| 1727368200 | 1404.6 | 10.4 | 0.75 | 1403 | 1433 | 1386.5 | 18209 |
| 1727281800 | 1394.2 | -0.5 | -0.04 | 1389 | 1411 | 1377 | 14192 |
| 1727195400 | 1394.7 | 2.9 | 0.21 | 1401.2 | 1407.9 | 1251.4 | 21890 |
| 1727109000 | 1391.8 | -5.4 | -0.39 | 1405.8 | 1423.1 | 1261.9 | 17078 |
| 1726849800 | 1397.2 | -6.9 | -0.49 | 1410 | 1414.1 | 1390.1 | 6517 |
| 1726763400 | 1404.1 | 15.5 | 1.12 | 1405.8 | 1414.3 | 1255 | 5181 |
| 1726677000 | 1388.6 | -13.7 | -0.98 | 1400.2 | 1423.1 | 1384.8 | 12824 |
| 1726590600 | 1402.3 | 25.6 | 1.86 | 1380 | 1411.2 | 1372.3 | 14481 |
| 1726504200 | 1376.7 | 2.3 | 0.17 | 1377.8 | 1398.5 | 1351.2 | 15816 |
| 1726245000 | 1374.4 | 22.9 | 1.69 | 1360.4 | 1389.9 | 1313.9 | 7886 |
| 1726158600 | 1351.5 | 10.1 | 0.75 | 1358.8 | 1394.3 | 1242.8 | 6799 |
| 1726072200 | 1341.4 | -8.6 | -0.64 | 1352 | 1398.3 | 1335.6 | 3696 |
| 1725985800 | 1350 | 2.6 | 0.19 | 1338 | 1362.9 | 1338 | 14256 |
| 1725899400 | 1347.4 | 15.4 | 1.16 | 1338 | 1400 | 1335.8 | 22476 |
| 1725640200 | 1332 | -13 | -0.97 | 1344.4 | 1397.7 | 1330.6 | 11546 |
| 1725553800 | 1345 | -7.8 | -0.58 | 1352.2 | 1400.8 | 1344.8 | 11289 |
| 1725467400 | 1352.8 | -23.4 | -1.70 | 1364.4 | 1403.4 | 1348.5 | 6126 |
| 1725381000 | 1376.2 | -15.7 | -1.13 | 1395 | 1419.8 | 1373.2 | 9262 |
| 1725294600 | 1391.9 | 1.7 | 0.12 | 1395 | 1395 | 1387.5 | 7177 |
| 1725035400 | 1390.2 | 0.4 | 0.03 | 1391.6 | 1413.2 | 1376.9 | 13218 |
| 1724949000 | 1389.8 | 5.4 | 0.39 | 1382.8 | 1391.5 | 1379 | 29005 |
| 1724862600 | 1384.4 | 6.2 | 0.45 | 1382.2 | 1397.5 | 1369.7 | 12884 |
| 1724776200 | 1378.2 | -12.2 | -0.88 | 1390 | 1401.6 | 1378.2 | 16514 |
| 1724430600 | 1390.4 | 5.4 | 0.39 | 1385 | 1400.1 | 1365.8 | 24724 |
| 1724344200 | 1385 | -6.1 | -0.44 | 1391.4 | 1407.2 | 1366.6 | 12012 |
| 1724257800 | 1391.1 | 5.5 | 0.40 | 1386.6 | 1413.4 | 1366.8 | 32374 |
| 1724171400 | 1385.6 | -10.1 | -0.72 | 1398.8 | 1408.6 | 1385.6 | 23117 |
| 1724085000 | 1395.7 | 2.7 | 0.19 | 1392 | 1410.2 | 1387.2 | 68073 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
