GLG - Bat Group, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 20, 2019 0.4786 0.5000 0.4300 0.4800 0.4800 21,588
Sep 19, 2019 0.5500 0.5700 0.4000 0.4900 0.4900 75,700
Sep 18, 2019 0.5100 0.6000 0.4200 0.5200 0.5200 320,600
Sep 17, 2019 0.4400 0.5100 0.4200 0.5000 0.5000 127,100
Sep 16, 2019 0.4100 0.4700 0.4000 0.4300 0.4300 179,600
Sep 13, 2019 0.3700 0.4300 0.3700 0.4100 0.4100 139,900
Sep 12, 2019 0.3700 0.3800 0.3500 0.3700 0.3700 15,700
Sep 11, 2019 0.3500 0.3900 0.3500 0.3500 0.3500 123,700
Sep 10, 2019 0.3600 0.3700 0.3400 0.3600 0.3600 20,600
Sep 09, 2019 0.3400 0.3500 0.3400 0.3400 0.3400 19,100
Sep 06, 2019 0.3400 0.3500 0.3300 0.3500 0.3500 2,800
Sep 05, 2019 0.3600 0.3600 0.3300 0.3400 0.3400 31,500
Sep 04, 2019 0.3400 0.3600 0.3100 0.3400 0.3400 42,100
Sep 03, 2019 0.3300 0.3600 0.3300 0.3500 0.3500 14,600
Aug 30, 2019 0.3400 0.3500 0.3300 0.3300 0.3300 5,700
Aug 29, 2019 0.3400 0.3500 0.3300 0.3300 0.3300 81,700
Aug 28, 2019 0.3600 0.3600 0.3300 0.3400 0.3400 25,700
Aug 27, 2019 0.3300 0.3800 0.3200 0.3300 0.3300 48,000
Aug 26, 2019 0.3400 0.3700 0.3100 0.3300 0.3300 86,700
Aug 23, 2019 0.3600 0.3800 0.2800 0.3400 0.3400 122,100
Aug 22, 2019 0.3500 0.3700 0.3300 0.3600 0.3600 50,500
Aug 21, 2019 0.3900 0.3900 0.3500 0.3700 0.3700 23,200
Aug 20, 2019 0.3700 0.3900 0.3600 0.3900 0.3900 36,600
Aug 19, 2019 0.3800 0.4200 0.3700 0.3800 0.3800 77,700
Aug 16, 2019 0.3600 0.4000 0.3500 0.3800 0.3800 98,400
Aug 15, 2019 0.3700 0.3800 0.3500 0.3600 0.3600 53,600
Aug 14, 2019 0.4100 0.4100 0.3700 0.3800 0.3800 111,700
Aug 13, 2019 0.3700 0.4200 0.3600 0.3700 0.3700 303,600
Aug 12, 2019 0.3400 0.3900 0.3400 0.3400 0.3400 152,200
Aug 09, 2019 0.3400 0.3500 0.3100 0.3400 0.3400 66,700
Aug 08, 2019 0.3000 0.3800 0.3000 0.3500 0.3500 59,400
Aug 07, 2019 0.3200 0.3500 0.2900 0.3400 0.3400 199,100
Aug 06, 2019 0.3300 0.3400 0.3200 0.3300 0.3300 250,000
Aug 05, 2019 0.3100 0.3300 0.3100 0.3200 0.3200 134,600
Aug 02, 2019 0.3400 0.3500 0.2800 0.3400 0.3400 136,400
Aug 01, 2019 0.3500 0.3500 0.3300 0.3400 0.3400 129,700
Jul 31, 2019 0.3600 0.3800 0.3300 0.3500 0.3500 105,800
Jul 30, 2019 0.4000 0.4000 0.3500 0.3600 0.3600 117,700
Jul 29, 2019 0.3400 0.4000 0.3400 0.3700 0.3700 664,300
Jul 26, 2019 0.3600 0.3800 0.3400 0.3500 0.3500 86,300
Jul 25, 2019 0.3800 0.4000 0.3500 0.3600 0.3600 154,000
Jul 24, 2019 0.3600 0.4000 0.3500 0.3800 0.3800 97,000
Jul 23, 2019 0.3600 0.4000 0.3300 0.3800 0.3800 177,200
Jul 22, 2019 0.3700 0.3800 0.3300 0.3500 0.3500 140,600
Jul 19, 2019 0.4200 0.4200 0.3500 0.3800 0.3800 345,100
Jul 18, 2019 0.4000 0.4700 0.3800 0.4200 0.4200 1,119,300
Jul 17, 2019 0.4200 0.4200 0.4000 0.4100 0.4100 48,300
Jul 16, 2019 0.4200 0.4300 0.4100 0.4200 0.4200 33,200
Jul 15, 2019 0.4300 0.4300 0.4200 0.4200 0.4200 44,700
Jul 12, 2019 0.4200 0.4300 0.4100 0.4300 0.4300 65,300
Jul 11, 2019 0.4200 0.4600 0.4100 0.4200 0.4200 56,100
Jul 10, 2019 0.4500 0.4500 0.4000 0.4300 0.4300 35,900
Jul 09, 2019 0.4600 0.4600 0.4200 0.4400 0.4400 35,000
Jul 08, 2019 0.4800 0.4900 0.4100 0.4400 0.4400 118,200
Jul 05, 2019 0.4700 0.4900 0.4400 0.4700 0.4700 88,600
Jul 03, 2019 0.4600 0.4800 0.4200 0.4800 0.4800 158,800
Jul 02, 2019 0.4700 0.4800 0.4000 0.4600 0.4600 367,400
Jul 01, 2019 0.5300 0.5500 0.4300 0.4600 0.4600 648,700
Jun 28, 2019 0.4500 0.6000 0.4200 0.5800 0.5800 456,900
Jun 27, 2019 0.4100 0.4500 0.4100 0.4500 0.4500 34,400
Jun 26, 2019 0.4400 0.4500 0.3900 0.4400 0.4400 113,100
Jun 25, 2019 0.4300 0.4500 0.4000 0.4500 0.4500 145,400
Jun 24, 2019 0.4900 0.4900 0.4000 0.4200 0.4200 126,200
Jun 21, 2019 0.4800 0.5200 0.4700 0.4900 0.4900 68,600
Jun 20, 2019 0.5500 0.5700 0.4600 0.4800 0.4800 207,900
Jun 19, 2019 0.5200 0.5500 0.5100 0.5200 0.5200 103,300
Jun 18, 2019 0.4900 0.5800 0.4700 0.5400 0.5400 351,200
Jun 17, 2019 0.4800 0.5000 0.4600 0.4700 0.4700 63,100
Jun 14, 2019 0.4400 0.4900 0.4400 0.4800 0.4800 35,400
Jun 13, 2019 0.4900 0.5100 0.4600 0.4600 0.4600 123,600
Jun 12, 2019 0.5500 0.5500 0.4500 0.4700 0.4700 229,400
Jun 11, 2019 0.5300 0.5500 0.5000 0.5500 0.5500 120,000
Jun 10, 2019 0.5400 0.5600 0.5200 0.5300 0.5300 310,200
Jun 07, 2019 0.6000 0.6000 0.5200 0.5400 0.5400 89,700
Jun 06, 2019 0.6200 0.6200 0.5700 0.6000 0.6000 62,100
Jun 05, 2019 0.6500 0.6500 0.6100 0.6100 0.6100 65,500
Jun 04, 2019 0.6600 0.6600 0.6300 0.6500 0.6500 39,600
Jun 03, 2019 0.6700 0.6900 0.6300 0.6300 0.6300 89,800
May 31, 2019 0.6800 0.6800 0.6500 0.6700 0.6700 54,000
May 30, 2019 0.7000 0.7000 0.6500 0.6900 0.6900 167,500
May 29, 2019 0.7100 0.7400 0.6500 0.7200 0.7200 230,200
May 28, 2019 0.7200 0.7300 0.6900 0.7100 0.7100 438,200
May 24, 2019 0.6600 0.7300 0.6400 0.7200 0.7200 373,900
May 23, 2019 0.6500 0.6900 0.6200 0.6800 0.6800 374,800
May 22, 2019 0.7000 0.7400 0.6200 0.6800 0.6800 708,300
May 21, 2019 0.8400 0.8400 0.7000 0.7100 0.7100 1,123,200
May 20, 2019 1.3000 1.3500 1.2500 1.3200 1.3200 160,400
May 17, 2019 1.1700 1.3300 1.1700 1.3200 1.3200 296,300
May 16, 2019 1.2500 1.2700 1.1400 1.2000 1.2000 296,700
May 15, 2019 1.3000 1.3600 1.2600 1.2700 1.2700 120,700
May 14, 2019 1.3000 1.3500 1.2800 1.3100 1.3100 330,300
May 13, 2019 1.3300 1.3500 1.2400 1.2900 1.2900 273,900
May 10, 2019 1.3500 1.4400 1.3500 1.3600 1.3600 160,800
May 09, 2019 1.4000 1.4400 1.3600 1.3900 1.3900 178,600
May 08, 2019 1.4200 1.5000 1.3700 1.4600 1.4600 349,100
May 07, 2019 1.3800 1.4400 1.3700 1.4300 1.4300 217,300
May 06, 2019 1.4100 1.4800 1.3500 1.4100 1.4100 214,600
May 03, 2019 1.4800 1.5500 1.4100 1.5000 1.5000 392,100
May 02, 2019 1.4400 1.5100 1.4400 1.4800 1.4800 84,600
May 01, 2019 1.4500 1.5200 1.4400 1.4500 1.4500 123,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...