Granite 3l Gfam Historical Data - 3GFM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Granite 3l Gfam (3GFM)
Granite 3l Gfam (3GFM) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733160600	55.745	2.74	5.17	56.35	56.35	55.58	276
1732901400	53.005	0.86	1.64	53.005	53.005	53.005	0
1732815000	52.15	0	0.00	52.15	52.15	52.15	0
1732728600	52.15	-0.65	-1.22	52.9	52.9	51.96	11
1732642200	52.795	2.46	4.88	50.55	53.855	50.16	32
1732555800	50.34	2.06	4.27	50.34	50.34	50.34	0
1732296600	48.28	-0.42	-0.85	48.28	48.28	48.28	0
1732210200	48.695	-1.68	-3.33	49.5	49.72	47.495	50
1732123800	50.375	-1.24	-2.39	52.6	52.7	49.815	501
1732037400	51.61	0.32	0.62	51.32	51.61	49.295	29
1731951000	51.29	0.28	0.56	50.8	51.5	50.18	500
1731691800	51.005	-3.65	-6.67	51.005	51.005	51.005	0
1731605400	54.65	-0.6	-1.08	54.51	55.245	54.51	128
1731519000	55.245	1.01	1.86	55	55.48	54.02	22
1731432600	54.235	0.65	1.21	53.36	55.57	53.075	4
1731346200	53.585	-1.72	-3.10	55	55.705	53.485	34
1731087000	55.3	-0.76	-1.36	54.69	55.36	54.69	200
1731000600	56.06	4.06	7.81	56.06	56.06	56.06	0
1730914200	52	2.14	4.28	52	52	52	31
1730827800	49.865	0.95	1.93	49.865	49.865	49.865	0
1730741400	48.92	-1.52	-3.00	48.92	48.92	48.92	1
1730482200	50.435	0.83	1.66	50.72	51.4	49.335	58
1730395800	49.61	-6.82	-12.09	50.7	52.085	48.565	264
1730309400	56.43	4.07	7.77	56.43	57.465	47.92	3
1730223000	52.36	0.78	1.52	51.55	53.215	51.55	30
1730136600	51.575	0.34	0.65	51.575	51.575	51.575	0
1729873800	51.24	2.45	5.01	51.24	51.24	51.24	1
1729787400	48.795	-1.57	-3.12	49.48	49.815	45.08	12
1729701000	50.365	-0.96	-1.86	52.32	52.32	46.175	16
1729614600	51.32	1.8	3.63	51.16	51.785	51.16	20
1729528200	49.52	-1.33	-2.61	49.52	49.52	49.52	0
1729269000	50.845	0.68	1.36	50.845	50.845	50.845	0
1729182600	50.165	0.56	1.13	49.8	50.165	49.8	150
1729096200	49.605	-1.25	-2.46	49.605	49.605	49.605	0
1729009800	50.855	-0.01	-0.01	50.7	50.935	50.7	127
1728923400	50.86	0.83	1.66	51	51	50.845	373
1728664200	50.03	0.33	0.66	49.97	50.695	48.855	10
1728577800	49.7	0.18	0.36	50.18	50.805	48.89	3
1728491400	49.52	0.44	0.89	49.52	49.52	49.52	0
1728405000	49.085	-0.7	-1.40	49.085	49.085	49.085	0
1728318600	49.78	0.31	0.62	49.78	49.78	49.78	0
1728059400	49.475	0.58	1.19	49.475	49.475	49.475	0
1727973000	48.895	-0.71	-1.43	48.895	48.895	48.895	1
1727886600	49.605	0.48	0.99	49.605	49.605	49.605	0
1727800200	49.12	-1.69	-3.32	49.12	49.12	49.12	0
1727713800	50.805	0.23	0.44	50.805	50.805	50.805	0
1727454600	50.58	0.14	0.28	50.58	50.58	50.58	0
1727368200	50.44	-0.53	-1.04	51.16	51.16	50.21	5
1727281800	50.97	0.39	0.77	50.97	50.97	50.97	0
1727195400	50.58	-1.01	-1.96	50.58	50.58	50.58	0
1727109000	51.59	1.17	2.32	51.15	51.59	51.15	250
1726849800	50.42	-0.49	-0.96	50.42	50.42	50.42	0
1726763400	50.91	3.83	8.15	51	51.135	50.46	250
1726677000	47.075	0.1	0.21	47.46	47.575	46.895	312
1726590600	46.975	1.63	3.58	47.56	47.68	46.975	700
1726504200	45.35	-1.2	-2.57	45.35	45.35	45.35	0
1726245000	46.545	2	4.48	47.53	49.195	46.1	113
1726158600	44.55	3.82	9.38	44.55	44.55	44.55	2
1726072200	40.73	-0.95	-2.27	40.73	40.73	40.73	0
1725985800	41.675	1.56	3.88	41.675	41.675	41.675	0
1725899400	40.12	-0.88	-2.15	41	41	39.875	425
1725640200	41	-2.33	-5.38	41	41	41	0
1725553800	43.33	0.72	1.69	43.01	43.405	43.01	230
1725467400	42.61	-1.57	-3.55	42.4	43.165	42.045	602
1725381000	44.18	-1.18	-2.60	44.18	44.18	44.18	0

Granite 3l Gfam

FII Patria Logistica

Omega Healthcare Investors

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