Top Glove Corp (OP: TGLVY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 22, 2015 | 7.180 | 7.180 | 7.180 | 86 | +0.04(+0.56%) | |
| Jun 19, 2015 | 7.140 | 7.140 | 7.140 | 7.140 | 100 | +1.30(+22.26%) |
| Jun 04, 2015 | 5.840 | 5.840 | 5.840 | 0 | -0.15(-2.50%) | |
| May 26, 2015 | 5.990 | 5.990 | 5.990 | 0 | -0.10(-1.64%) | |
| May 21, 2015 | 6.090 | 6.090 | 6.090 | 0 | +0.00(+0.00%) | |
| May 14, 2015 | 6.090 | 6.090 | 6.090 | 0 | -0.16(-2.56%) | |
| May 12, 2015 | 6.250 | 6.250 | 6.250 | 0 | -0.07(-1.11%) | |
| May 11, 2015 | 6.320 | 6.370 | 6.320 | 6.320 | 1,112 | -0.39(-5.81%) |
| May 06, 2015 | 6.710 | 6.710 | 6.710 | 0 | +0.37(+5.84%) | |
| May 05, 2015 | 6.340 | 6.340 | 6.340 | 6.340 | 100 | +0.32(+5.32%) |
| Apr 27, 2015 | 6.020 | 6.020 | 6.020 | 0 | +0.11(+1.86%) | |
| Mar 26, 2015 | 5.910 | 5.910 | 5.910 | 0 | +0.22(+3.87%) | |
| Mar 17, 2015 | 5.690 | 5.690 | 5.690 | 0 | +0.13(+2.34%) | |
| Mar 10, 2015 | 5.560 | 5.560 | 5.560 | 0 | +0.02(+0.36%) | |
| Mar 04, 2015 | 5.540 | 5.540 | 5.540 | 0 | +0.08(+1.47%) | |
| Feb 26, 2015 | 5.460 | 5.460 | 5.460 | 0 | +0.18(+3.41%) | |
| Feb 06, 2015 | 5.280 | 5.280 | 5.280 | 0 | -0.13(-2.40%) | |
| Jan 30, 2015 | 5.410 | 5.410 | 5.410 | 0 | +0.06(+1.12%) | |
| Jan 29, 2015 | 5.350 | 5.350 | 5.350 | 5.350 | 482 | -0.08(-1.47%) |
| Jan 21, 2015 | 5.430 | 5.430 | 5.430 | 0 | +0.39(+7.70%) | |
| Jan 07, 2015 | 5.042 | 5.042 | 5.042 | 90 | -0.07(-1.33%) | |
| Dec 26, 2014 | 5.110 | 5.110 | 5.110 | 65 | -0.36(-6.58%) | |
| Dec 05, 2014 | 5.470 | 5.470 | 5.470 | 0 | -0.16(-2.84%) | |
| Nov 24, 2014 | 5.630 | 5.630 | 5.630 | 0 | -0.08(-1.40%) | |
| Nov 13, 2014 | 5.710 | 5.710 | 5.710 | 0 | -0.04(-0.70%) | |
| Nov 12, 2014 | 5.750 | 5.750 | 5.750 | 5.750 | 2,000 | -0.30(-4.96%) |
| Oct 30, 2014 | 6.050 | 6.050 | 6.050 | 0 | -0.18(-2.89%) | |
| Oct 29, 2014 | 6.210 | 6.210 | 6.230 | 1,000 | +0.02(+0.32%) | |
| Oct 23, 2014 | 6.210 | 6.210 | 6.210 | 0 | +0.00(+0.00%) | |
| Oct 20, 2014 | 6.210 | 6.210 | 6.210 | 6.210 | 500 | +0.36(+6.15%) |
| Oct 16, 2014 | 5.567 | 5.870 | 5.567 | 5.850 | 7,906 | -0.15(-2.50%) |
| Oct 08, 2014 | 6.000 | 6.000 | 6.000 | 0 | +0.01(+0.17%) | |
| Sep 22, 2014 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) | |
| Sep 16, 2014 | 5.990 | 5.990 | 5.990 | 0 | -0.16(-2.60%) | |
| Sep 15, 2014 | 6.150 | 6.150 | 6.150 | 6.150 | 100 | +0.15(+2.50%) |
| Sep 10, 2014 | 6.000 | 6.000 | 6.000 | 0 | +0.07(+1.18%) | |
| Sep 09, 2014 | 5.880 | 5.980 | 5.880 | 5.930 | 2,374 | +0.13(+2.24%) |
| Sep 05, 2014 | 5.800 | 5.800 | 5.800 | 0 | +2.70(+87.10%) | |
| Sep 04, 2014 | 3.100 | 3.100 | 3.100 | 3.100 | 113 | -3.06(-49.68%) |
| Aug 15, 2014 | 6.160 | 6.160 | 6.160 | 0 | +0.18(+3.01%) | |
| Jul 02, 2014 | 5.980 | 5.980 | 5.980 | 3 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
