DATAGlobaldata Plc03/21/2025
LAST:

 153.1		CHANGE:
 1.50		OPEN:
155.0		HIGH:
158.5		ASK:
0.0		VOLUME:
2,269,217
CHANGE(%):
0.97		PREV:
154.6		LOW:
152.0		BID:
176.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/21/25155.0158.5152.0153.12,269,2170
03/20/25154.5157.0152.5154.61,532,4640
03/19/25156.5158.7153.5154.51,695,5810
03/18/25153.5156.0150.0154.02,883,2150
03/17/25158.0162.3153.5154.12,119,8850
03/14/25160.0162.5158.0160.51,096,1310
03/13/25166.5166.5160.0163.01,637,6280
03/12/25161.0166.0159.7163.01,762,6240
03/11/25163.5166.5156.0160.01,982,1040
03/10/25188.0188.0163.0163.02,374,2720
FUNDAMENTALS
Sector:Technology
Industry:Financial Administration
52wk range:132.00 - 1,270.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP17,784920.52
DJI41,985320.08
SP5005,66850.08
DAX22,892-1070.47
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,690-5302.19