S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Glintt Global Intelligent Technologies SA (GLINT)
Glintt Global Intelligent Technologies SA (GLINT) Historical

GLINT Glintt Global Intelligent Technologies SA

0.414

-0.026 (-5.91%)

Last Updated: 05:29:36

Delayed by 15 minutes

GLINT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.44	0.01	2.33%	0.414	0.44	0.414	7,928
May 09 2024	0.43	0.00	0.00%	0.414	0.43	0.414	17,958
May 08 2024	0.43	0.006	1.42%	0.424	0.43	0.41	11,636
May 07 2024	0.424	0.00	0.00%	0.424	0.424	0.424	0.00
May 06 2024	0.424	-0.002	-0.47%	0.412	0.424	0.41	10,580
May 03 2024	0.426	0.008	1.91%	0.396	0.426	0.396	28,998
May 02 2024	0.418	0.012	2.96%	0.406	0.418	0.396	77,271
Apr 30 2024	0.406	0.012	3.05%	0.40	0.41	0.40	71,949
Apr 29 2024	0.394	-0.004	-1.01%	0.378	0.396	0.378	25,562
Apr 26 2024	0.398	0.002	0.51%	0.396	0.398	0.378	1,593
Apr 25 2024	0.396	0.02	5.32%	0.396	0.396	0.396	1,000
Apr 24 2024	0.376	-0.002	-0.53%	0.376	0.396	0.376	3,316
Apr 23 2024	0.378	-0.018	-4.55%	0.398	0.398	0.378	501
Apr 22 2024	0.396	0.00	0.00%	0.37	0.396	0.37	747
Apr 19 2024	0.396	-0.002	-0.50%	0.396	0.396	0.396	5
Apr 18 2024	0.398	0.00	0.00%	0.39	0.398	0.39	2,050
Apr 17 2024	0.398	0.00	0.00%	0.382	0.398	0.38	13,550
Apr 16 2024	0.398	0.00	0.00%	0.398	0.398	0.398	0.00
Apr 15 2024	0.398	0.00	0.00%	0.398	0.398	0.398	0.00
Apr 12 2024	0.398	0.00	0.00%	0.398	0.398	0.398	0.00
Apr 11 2024	0.398	0.00	0.00%	0.398	0.398	0.398	0.00
Apr 10 2024	0.398	0.00	0.00%	0.39	0.398	0.39	1,250
Apr 09 2024	0.398	-0.002	-0.50%	0.382	0.398	0.382	9,334
Apr 08 2024	0.40	0.00	0.00%	0.40	0.40	0.38	22,385
Apr 05 2024	0.40	0.00	0.00%	0.39	0.40	0.388	11,910
Apr 04 2024	0.40	0.02	5.26%	0.37	0.40	0.37	2,601
Apr 03 2024	0.38	0.00	0.00%	0.38	0.39	0.362	14,352
Apr 02 2024	0.38	0.004	1.06%	0.376	0.38	0.376	18,510
Mar 28 2024	0.376	-0.002	-0.53%	0.362	0.376	0.362	1,765
Mar 27 2024	0.378	0.00	0.00%	0.36	0.378	0.36	152
Mar 26 2024	0.378	-0.002	-0.53%	0.366	0.378	0.366	7,799
Mar 25 2024	0.38	0.018	4.97%	0.36	0.38	0.352	37,432
Mar 22 2024	0.362	0.006	1.69%	0.338	0.362	0.338	4,233
Mar 21 2024	0.356	0.004	1.14%	0.354	0.356	0.354	17,989
Mar 20 2024	0.352	0.00	0.00%	0.352	0.352	0.352	6,600
Mar 19 2024	0.352	0.00	0.00%	0.352	0.352	0.352	0.00
Mar 18 2024	0.352	-0.008	-2.22%	0.352	0.352	0.352	840
Mar 15 2024	0.36	0.008	2.27%	0.352	0.36	0.35	4,270
Mar 14 2024	0.352	-0.008	-2.22%	0.352	0.352	0.352	1,560
Mar 13 2024	0.36	0.00	0.00%	0.35	0.36	0.35	10,500
Mar 12 2024	0.36	0.00	0.00%	0.352	0.36	0.352	501
Mar 11 2024	0.36	0.00	0.00%	0.35	0.36	0.35	10,453
Mar 08 2024	0.36	0.00	0.00%	0.352	0.36	0.352	530
Mar 07 2024	0.36	0.004	1.12%	0.356	0.36	0.356	6,270
Mar 06 2024	0.356	0.004	1.14%	0.338	0.356	0.338	2,300
Mar 05 2024	0.352	0.00	0.00%	0.352	0.352	0.352	13,195
Mar 04 2024	0.352	0.002	0.57%	0.352	0.352	0.352	1,240
Mar 01 2024	0.35	-0.004	-1.13%	0.348	0.35	0.30	55,407
Feb 29 2024	0.354	0.002	0.57%	0.348	0.354	0.348	10,177
Feb 28 2024	0.352	0.00	0.00%	0.352	0.352	0.352	0.00
Feb 27 2024	0.352	-0.006	-1.68%	0.356	0.356	0.352	2,521
Feb 26 2024	0.358	-0.01	-2.72%	0.358	0.358	0.356	11,678
Feb 23 2024	0.368	0.00	0.00%	0.368	0.368	0.368	0.00
Feb 22 2024	0.368	0.006	1.66%	0.368	0.368	0.368	61
Feb 21 2024	0.362	-0.006	-1.63%	0.362	0.362	0.362	1,250
Feb 20 2024	0.368	0.00	0.00%	0.358	0.368	0.358	2,000
Feb 19 2024	0.368	-0.002	-0.54%	0.36	0.368	0.356	6,182
Feb 16 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0.00
Feb 15 2024	0.37	-0.002	-0.54%	0.358	0.37	0.358	1,018
Feb 14 2024	0.372	0.002	0.54%	0.352	0.372	0.352	1,354
Feb 13 2024	0.37	0.00	0.00%	0.37	0.37	0.37	13,152

Glintt Global Intelligen...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions