Gs Yuasa Corp Historical Data - G9Y | ADVFN

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
Germany
TG
Gs Yuasa Corp (G9Y)
Gs Yuasa Corp (G9Y) Historical

Gs Yuasa Corp (G9Y)

19.36

-0.36

(-1.83%)

Closed June 23 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.23	1.20230005227	19.13	19.69	19.13	122	19.48299331	DE
4	1.31	7.25761772853	18.05	19.77	18.05	191	19.02353892	DE
12	1.04	5.6768558952	18.32	19.77	17.44	207	18.39975472	DE
26	6.76	53.6507936508	12.6	19.77	12.2	348	15.74569377	DE
52	1.86	10.6285714286	17.5	19.77	12.2	339	15.35386151	DE
156	1.86	10.6285714286	17.5	19.77	12.2	339	15.35386151	DE
260	1.86	10.6285714286	17.5	19.77	12.2	339	15.35386151	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	19.239999	-0.34	-1.74	19.239999	19.239999	19.239999	8
1718915160	19.579999	0.09	0.46	19.69	19.69	19.579999	52
1718828820	19.489999	0.04	0.21	19.489999	19.489999	19.489999	13
1718742360	19.45	0.06	0.31	19.45	19.45	19.45	180
1718656020	19.39	-0.12	-0.62	19.39	19.39	19.39	75
1718396820	19.51	0.93	5.01	19.13	19.51	19.13	288
1718310420	18.579999	0	0.00	18.579999	18.579999	18.579999	0
1718224020	18.579999	0	0.00	18.579999	18.579999	18.579999	0
1718137620	18.579999	0	0.00	18.579999	18.579999	18.579999	0
1718051220	18.579999	0	0.00	18.579999	18.579999	18.579999	0
1717792020	18.579999	0	0.00	18.579999	18.579999	18.579999	0
1717705620	18.579999	-0.04	-0.21	18.579999	18.579999	18.579999	500
1717619220	18.62	-0.83	-4.27	18.59	18.62	18.59	466
1717532820	19.45	0	0.00	19.45	19.45	19.45	0
1717446420	19.45	-0.32	-1.62	19.44	19.45	19.44	410
1717187220	19.77	0.55	2.86	19.77	19.77	19.77	25
1717100820	19.22	1.17	6.48	19.22	19.22	19.22	26
1717014360	18.05	0	0.00	18.05	18.05	18.05	0
1716927960	18.05	0	0.00	18.05	18.05	18.05	0
1716841560	18.05	0.12	0.67	18.05	18.05	18.05	70
1716582360	17.93	0	0.00	17.93	17.93	17.93	0
1716495960	17.93	0	0.00	17.93	17.93	17.93	0
1716409560	17.93	0	0.00	17.93	17.93	17.93	0
1716323160	17.93	0.35	1.99	17.8	17.93	17.8	554
1716236760	17.579999	0.14	0.80	17.579999	17.579999	17.579999	20
1715977620	17.44	-0.38	-2.13	17.44	17.44	17.44	120
1715891220	17.82	0	0.00	17.82	17.82	17.82	0
1715804820	17.82	-0.09	-0.50	17.809999	17.82	17.809999	819
1715718420	17.91	0.24	1.36	17.91	17.91	17.91	200
1715631960	17.67	-0.3	-1.67	17.75	17.75	17.67	125
1715372820	17.97	0	0.00	17.97	17.97	17.97	0
1715286420	17.97	0	0.00	17.97	17.97	17.97	0
1715200020	17.97	0.45	2.57	17.96	17.97	17.96	302
1715113620	17.52	0	0.00	17.52	17.52	17.52	0
1715027220	17.52	0	0.00	17.52	17.52	17.52	100
1714768020	17.52	0	0.00	17.52	17.52	17.52	0
1714681620	17.52	0	0.00	17.52	17.52	17.52	0
1714508820	17.52	-0.36	-2.01	17.52	17.52	17.52	286
1714422420	17.88	0	0.00	17.88	17.88	17.88	0
1714163220	17.88	0	0.00	17.88	17.88	17.88	0
1714076820	17.88	0	0.00	17.88	17.88	17.88	0
1713990420	17.88	0	0.00	17.88	17.88	17.88	0
1713904020	17.88	0	0.00	17.88	17.88	17.88	0
1713817620	17.88	0	0.00	17.88	17.88	17.88	0
1713558420	17.88	0	0.00	17.88	17.88	17.88	0
1713472020	17.88	0	0.00	17.88	17.88	17.88	0
1713385620	17.88	-1.14	-5.99	17.88	17.88	17.88	50
1713299220	19.02	0	0.00	19.02	19.02	19.02	0
1713212820	19.02	-0.52	-2.66	19.1	19.1	19.02	75
1712953620	19.54	0	0.00	19.54	19.54	19.54	0
1712867220	19.54	0.5	2.63	19.54	19.54	19.54	8
1712780760	19.04	0	0.00	19.04	19.04	19.04	0
1712694360	19.04	0	0.00	19.04	19.04	19.04	0
1712607960	19.04	0.33	1.76	19.02	19.04	19.02	35
1712348760	18.71	0	0.00	18.71	18.71	18.71	0
1712262360	18.71	0.39	2.13	18.44	18.71	18.44	530
1712175960	18.32	-0.68	-3.58	18.32	18.32	18.32	55
1712093160	19	0	0.00	19	19	19	0
1711661160	19	-0.5	-2.56	19.1	19.1	19	450
1711574820	19.5	0.3	1.56	19.5	19.5	19.5	55
1711488360	19.2	0.4	2.13	19	19.2	19	504
1711401960	18.8	0	0.00	18.8	18.8	18.8	400

NLBNPIT1Z935 20240621 14

Communaute Francaise de ...

Btp Tf 0% Dc24 Eur

Spdr Ref Gl C.b

UBS Group Funding Jersey

Concrete Pumping

Grana y Montero SAA

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