Quantcast

China Bat Group, Inc. Common Stock Historical Stock Prices

GLG 
$1.97
*  
0.08
4.23%
Get GLG Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading GLG now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    GLG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.90 2.0694 1.8901 1.97 142,925
03/18/2019 1.9 2.0694 1.8901 1.97 142,925
03/15/2019 1.88 1.89 1.81 1.89 59,654
03/14/2019 1.81 1.91 1.7936 1.87 77,152
03/13/2019 1.8 1.89 1.77 1.83 63,467
03/12/2019 1.86 1.91 1.75 1.82 61,628
03/11/2019 1.79 1.89 1.74 1.8312 73,014
03/08/2019 1.72 1.8 1.67 1.76 81,230
03/07/2019 1.74 1.84 1.7148 1.74 58,197
03/06/2019 1.84 1.92 1.75 1.75 86,253
03/05/2019 1.92 1.97 1.8 1.89 260,763
03/04/2019 1.67 1.98 1.66 1.83 521,553
03/01/2019 1.64 1.77 1.59 1.6599 95,958
02/28/2019 1.57 1.72 1.56 1.62 67,889
02/27/2019 1.62 1.6999 1.54 1.59 84,074
02/26/2019 1.77 1.79 1.62 1.63 170,120
02/25/2019 1.57 2.15 1.51 1.85 976,167
02/22/2019 1.48 1.6866 1.42 1.55 242,504
02/21/2019 1.43 1.54 1.43 1.47 72,237
02/20/2019 1.41 1.47 1.41 1.45 42,487
02/19/2019 1.4 1.48 1.4 1.42 62,014
02/15/2019 1.427 1.44 1.39 1.44 39,025
02/14/2019 1.36 1.48 1.36 1.42 51,547
02/13/2019 1.39 1.425 1.36 1.4 17,232
02/12/2019 1.47 1.53 1.38 1.38 107,995
02/11/2019 1.42 1.67 1.42 1.5002 433,830
02/08/2019 1.39 1.43 1.35 1.41 47,652
02/07/2019 1.42 1.4599 1.36 1.37 57,585
02/06/2019 1.49 1.54 1.41 1.48 132,124
02/05/2019 1.42 1.52 1.38 1.46 141,786
02/04/2019 1.36 1.4799 1.32 1.4 98,753
02/01/2019 1.4 1.5499 1.35 1.38 122,635
01/31/2019 1.47 1.6 1.4 1.42 132,378
01/30/2019 1.48 1.67 1.45 1.51 145,906
01/29/2019 1.44 1.69 1.35 1.62 595,830
01/28/2019 1.56 1.6 1.36 1.53 229,528
01/25/2019 1.52 1.68 1.52 1.55 103,265
01/24/2019 1.58 1.73 1.46 1.6 64,076
01/23/2019 1.85 1.8999 1.5614 1.61 306,063
01/22/2019 1.91 2.12 1.81 1.92 68,474
01/18/2019 2.4 2.6 1.9 2.05 165,572
01/17/2019 2.389 3.34 1.79 2.33 335,756
01/16/2019 2 2.5 2 2.375 12,501
01/15/2019 2.075 2.2805 2.075 2.2805 1,961
01/14/2019 1.925 2.45 1.925 2.45 1,605
01/11/2019 1.9 2.3881 1.9 2.1842 11,753
01/10/2019 1.8 2.31 1.7 2.295 11,037
01/09/2019 1.5755 2.25 1.5755 2.2 12,508
01/08/2019 1.505 2.1 1.505 1.7175 9,239
01/07/2019 1.5515 1.75 1.5 1.59 5,845
01/04/2019 1.551 1.8 1.551 1.607 4,010
01/03/2019 1.6625 1.74 1.55 1.5915 7,480
01/02/2019 1.45 1.75 1.45 1.55 4,932
12/31/2018 1.55 1.8 1.55 1.655 13,957
12/28/2018 1.7 1.7 1.51 1.6195 2,652
12/27/2018 1.5 1.69 1.5 1.6275 3,735
12/26/2018 1.55 1.69 1.54 1.55 5,176
12/24/2018 1.45 1.7355 1.35 1.518 2,916
12/21/2018 1.6 1.765 1.51 1.5695 6,712
12/20/2018 1.969 2.07 1.5675 1.76 6,190
12/19/2018 2.2 2.2 1.7575 1.969 2,978
12/18/2018 2.2 2.31 2.2 2.2255 2,563
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio