Gci Liberty Inc Cl A (NQ: GLIBA )

78.28 USD -0.92 (-1.16%)
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 79.57 80.24 78.73 79.20 278,984 -0.24(-0.30%)
Oct 26, 2020 80.00 80.59 78.84 79.44 419,786 -1.28(-1.59%)
Oct 23, 2020 81.62 81.97 80.07 80.72 330,300 -0.55(-0.68%)
Oct 22, 2020 81.94 82.03 80.92 81.27 408,678 -0.34(-0.42%)
Oct 21, 2020 82.08 82.58 81.23 81.61 552,591 -0.56(-0.68%)
Oct 20, 2020 83.77 84.19 82.03 82.17 484,141 -1.16(-1.39%)
Oct 19, 2020 85.57 86.17 83.24 83.33 434,740 -2.12(-2.48%)
Oct 16, 2020 85.51 86.56 85.44 85.45 220,500 -0.13(-0.15%)
Oct 15, 2020 84.23 85.78 84.23 85.58 294,308 +0.50(+0.59%)
Oct 14, 2020 85.90 86.98 84.80 85.08 369,041 -1.43(-1.65%)
Oct 13, 2020 86.53 86.77 85.82 86.51 300,886 +0.20(+0.23%)
Oct 12, 2020 84.99 87.32 84.75 86.31 1,071,663 +1.72(+2.03%)
Oct 09, 2020 84.24 84.91 84.22 84.59 601,900 +0.52(+0.62%)
Oct 08, 2020 83.45 84.24 83.00 84.07 352,252 +0.91(+1.09%)
Oct 07, 2020 82.91 83.71 82.91 83.16 497,625 +0.72(+0.87%)
Oct 06, 2020 83.99 83.99 81.67 82.44 896,500 -1.37(-1.63%)
Oct 05, 2020 82.46 84.19 82.26 83.81 1,245,926 +1.94(+2.37%)
Oct 02, 2020 82.52 83.32 81.33 81.87 384,000 -1.71(-2.05%)
Oct 01, 2020 82.47 84.00 82.47 83.58 475,794 +1.62(+1.98%)
Sep 30, 2020 81.79 82.72 81.57 81.96 638,420 -0.05(-0.06%)
Sep 29, 2020 82.23 82.91 81.73 82.01 448,750 -0.20(-0.24%)
Sep 28, 2020 81.43 82.75 81.12 82.21 475,121 +1.69(+2.10%)
Sep 25, 2020 79.68 80.79 79.14 80.52 270,000 +0.56(+0.70%)
Sep 24, 2020 80.76 81.25 79.89 79.96 241,174 -0.93(-1.15%)
Sep 23, 2020 82.79 82.90 80.88 80.89 335,492 -1.94(-2.34%)
Sep 22, 2020 81.18 83.10 81.18 82.83 594,200 +2.12(+2.63%)
Sep 21, 2020 80.49 81.16 79.73 80.71 381,112 -0.68(-0.84%)
Sep 18, 2020 81.47 82.03 80.14 81.39 550,100 +0.42(+0.52%)
Sep 17, 2020 81.54 82.19 80.12 80.97 402,887 -2.04(-2.46%)
Sep 16, 2020 82.46 84.22 82.31 83.01 247,899 +0.99(+1.21%)
Sep 15, 2020 80.44 82.36 80.16 82.02 245,285 +1.86(+2.32%)
Sep 14, 2020 79.77 80.85 79.50 80.16 204,549 +1.05(+1.33%)
Sep 11, 2020 79.17 79.63 78.61 79.11 286,200 +0.15(+0.19%)
Sep 10, 2020 79.88 81.38 78.93 78.96 297,954 -1.20(-1.50%)
Sep 09, 2020 78.84 80.72 78.38 80.16 331,208 +1.87(+2.39%)
Sep 08, 2020 77.54 79.36 77.00 78.29 431,914 -0.47(-0.60%)
Sep 04, 2020 80.41 81.86 77.45 78.76 333,800 -1.50(-1.87%)
Sep 03, 2020 82.27 82.35 79.52 80.26 628,567 -2.14(-2.60%)
Sep 02, 2020 81.77 82.81 81.31 82.40 551,322 +0.86(+1.05%)
Sep 01, 2020 80.95 81.54 80.41 81.54 496,951 +0.76(+0.94%)
Aug 31, 2020 81.45 82.02 80.60 80.78 403,827 -0.89(-1.09%)
Aug 28, 2020 81.65 81.68 80.92 81.67 281,200 +0.46(+0.57%)
Aug 27, 2020 81.68 81.99 81.04 81.21 494,456 -0.18(-0.22%)
Aug 26, 2020 81.39 82.42 80.77 81.39 576,022 +0.14(+0.17%)
Aug 25, 2020 81.16 81.80 80.98 81.25 472,664 +0.26(+0.32%)
Aug 24, 2020 80.86 81.37 80.69 80.99 746,005 +0.59(+0.73%)
Aug 21, 2020 80.24 80.98 79.89 80.40 739,900 -0.11(-0.14%)
Aug 20, 2020 80.21 80.96 80.21 80.51 282,598 -0.15(-0.19%)
Aug 19, 2020 81.04 81.30 80.23 80.66 337,631 -0.25(-0.31%)
Aug 18, 2020 80.89 81.77 80.39 80.91 439,931 +0.14(+0.17%)
Aug 17, 2020 81.55 81.76 80.43 80.77 517,234 -0.49(-0.60%)
Aug 14, 2020 81.03 81.69 80.98 81.26 369,700 +0.00(+0.00%)
Aug 13, 2020 80.57 82.12 80.57 81.26 575,410 +0.58(+0.72%)
Aug 12, 2020 80.96 82.68 80.41 80.68 465,144 +0.40(+0.50%)
Aug 11, 2020 82.58 83.17 80.14 80.28 604,827 -1.86(-2.26%)
Aug 10, 2020 84.93 84.93 81.91 82.14 1,118,991 -1.48(-1.77%)
Aug 07, 2020 82.09 83.93 81.86 83.62 2,218,900 +1.52(+1.85%)
Aug 06, 2020 81.38 82.20 81.35 82.10 388,957 +0.59(+0.72%)
Aug 05, 2020 81.30 81.69 80.39 81.51 648,315 +0.61(+0.75%)
Aug 04, 2020 79.49 81.33 79.08 80.90 829,104 +0.87(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.