GCI Liberty Inc C (GLIBK)

GLIBK
🏛️ Vereinigte Staaten →
36.02
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 35.10 36.14 34.86 36.02 0.3M
2025-09-26 35.52 35.84 34.99 35.30 0.1M
2025-09-25 35.48 35.95 35.00 35.19 0.2M
2025-09-24 35.51 36.45 35.00 35.92 0.2M
2025-09-23 36.13 36.27 35.29 35.42 0.1M
2025-09-22 35.21 35.82 34.61 35.73 0.2M
2025-09-19 35.84 36.46 34.99 35.49 1.2M
2025-09-18 35.53 36.17 34.91 35.60 0.3M
2025-09-17 35.18 35.69 34.89 35.01 0.3M
2025-09-16 35.01 35.91 34.87 35.20 0.1M
2025-09-15 35.84 36.31 34.86 35.07 0.3M
2025-09-12 36.42 36.68 35.80 35.85 0.2M
2025-09-11 36.43 36.99 36.27 36.42 0.2M
2025-09-10 35.65 36.34 35.65 35.98 0.1M
2025-09-09 36.24 36.48 35.59 36.01 0.2M
2025-09-08 36.42 36.81 36.00 36.36 0.4M
2025-09-05 36.54 36.79 36.00 36.40 0.2M
2025-09-04 36.50 36.95 36.00 36.22 0.2M
2025-09-03 36.51 36.97 36.01 36.57 0.3M
2025-09-02 36.17 36.80 35.90 36.63 0.3M
2025-08-29 37.32 37.82 36.26 36.64 0.4M
2025-08-28 37.26 37.73 36.58 37.48 0.3M
2025-08-27 37.30 38.41 36.58 37.72 0.3M
2025-08-26 38.35 38.35 36.97 37.14 0.4M
2025-08-25 38.78 39.14 37.67 37.80 0.3M
2025-08-22 37.78 38.70 37.38 38.60 0.3M
2025-08-21 36.51 38.25 35.60 37.85 0.5M
2025-08-20 35.64 36.53 35.49 36.17 0.3M
2025-08-19 35.93 36.35 35.59 35.92 0.2M
2025-08-18 34.65 36.87 34.65 36.06 0.4M
2025-08-15 34.03 35.11 33.50 34.91 0.4M
2025-08-14 34.25 34.57 33.58 34.33 0.3M
2025-08-13 34.50 34.65 33.68 33.91 0.3M
2025-08-12 34.26 34.95 33.84 34.42 0.4M
2025-08-11 35.22 35.30 33.98 34.39 0.2M
2025-08-08 35.86 36.21 35.10 35.42 0.4M
2025-08-07 34.93 36.52 34.18 36.00 0.5M
2025-08-06 33.04 34.43 32.56 34.09 0.4M
2025-08-05 32.82 33.63 32.47 32.86 0.3M
2025-08-04 32.81 33.28 32.15 33.08 0.4M
2025-08-01 33.57 33.57 32.03 32.56 0.3M
2025-07-31 34.95 34.95 32.52 33.25 0.3M
2025-07-30 34.48 34.48 33.30 34.11 0.3M
2025-07-29 34.38 34.67 33.03 34.02 0.4M
2025-07-28 34.35 34.65 33.51 33.70 0.5M
2025-07-25 34.17 34.77 33.70 34.18 0.4M
2025-07-24 34.98 35.28 33.79 34.11 0.6M
2025-07-23 36.75 37.49 34.33 34.58 1.0M
2025-07-22 38.36 38.85 35.26 35.65 0.8M
2025-07-21 37.82 38.40 36.58 37.50 1.1M
2025-07-18 35.80 37.75 35.47 36.95 1.5M
2025-07-17 32.50 35.96 32.50 35.55 1.7M
2025-07-16 31.15 33.51 30.92 32.90 2.7M
2025-07-15 31.75 31.75 30.23 31.00 1.2M
2025-07-14 31.10 33.00 30.69 30.85 0.5M
2025-07-11 29.00 32.50 29.00 31.10 0.3M