Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Crossing Airlines Group Inc (OP: JETMF )

0.4750 -0.0459 (-8.81%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.490 2.490 2.335 2.351 14,891 -0.01(-0.52%)
Jul 29, 2021 2.314 2.374 2.314 2.363 12,414 +0.02(+0.72%)
Jul 28, 2021 2.443 2.480 2.346 2.346 16,123 -0.10(-4.10%)
Jul 27, 2021 2.662 2.680 2.446 2.446 10,202 -0.25(-9.39%)
Jul 26, 2021 2.709 2.710 2.671 2.700 11,456 -0.10(-3.73%)
Jul 23, 2021 2.800 2.830 2.730 2.805 17,884 +0.05(+1.99%)
Jul 22, 2021 2.759 2.780 2.730 2.750 7,162 +0.00(+0.00%)
Jul 21, 2021 2.500 3.170 2.390 2.750 18,170 +0.26(+10.44%)
Jul 20, 2021 2.150 2.520 2.150 2.490 20,414 +0.34(+15.81%)
Jul 19, 2021 2.190 2.190 2.084 2.150 13,527 -0.07(-2.97%)
Jul 16, 2021 2.255 2.323 2.150 2.216 13,136 -0.12(-5.31%)
Jul 15, 2021 2.338 2.349 2.300 2.340 5,487 +0.04(+1.74%)
Jul 14, 2021 2.080 2.380 2.075 2.300 16,119 +0.21(+10.05%)
Jul 09, 2021 2.090 2.090 2.090 0 -0.01(-0.48%)
Jul 08, 2021 2.089 2.100 2.040 2.100 9,565 -0.02(-0.94%)
Jul 07, 2021 2.100 2.170 2.100 2.120 9,409 -0.02(-1.00%)
Jul 06, 2021 2.300 2.310 2.130 2.141 36,992 -0.17(-7.30%)
Jul 02, 2021 2.380 2.380 2.296 2.310 25,350 -0.11(-4.55%)
Jul 01, 2021 2.390 2.420 2.350 2.420 27,074 +0.13(+5.68%)
Jun 30, 2021 2.250 2.390 2.180 2.290 58,159 +0.13(+6.02%)
Jun 29, 2021 2.000 2.200 2.000 2.160 5,850 +0.13(+6.40%)
Jun 28, 2021 1.980 2.030 1.980 2.030 5,857 +0.02(+1.00%)
Jun 25, 2021 1.999 2.010 1.985 2.010 11,472 +0.01(+0.50%)
Jun 24, 2021 1.980 2.010 1.974 2.000 10,289 +0.00(+0.00%)
Jun 23, 2021 2.163 2.163 1.937 2.000 15,033 -0.12(-5.49%)
Jun 22, 2021 2.070 2.180 2.070 2.116 20,677 +0.07(+3.23%)
Jun 21, 2021 1.987 2.100 1.941 2.050 37,358 +0.11(+5.72%)
Jun 18, 2021 2.020 2.020 1.915 1.939 21,735 -0.10(-4.95%)
Jun 17, 2021 2.110 2.110 2.031 2.040 26,762 -0.07(-3.43%)
Jun 16, 2021 2.075 2.170 2.075 2.112 44,086 -0.03(-1.29%)
Jun 15, 2021 2.000 2.150 1.950 2.140 22,011 +0.14(+7.00%)
Jun 14, 2021 2.000 2.000 1.970 2.000 12,156 +0.03(+1.69%)
Jun 11, 2021 1.930 1.990 1.900 1.967 54,098 +0.02(+0.86%)
Jun 10, 2021 1.880 2.000 1.880 1.950 17,284 +0.09(+5.06%)
Jun 09, 2021 1.826 1.880 1.821 1.856 4,478 +0.09(+4.86%)
Jun 08, 2021 1.742 1.778 1.730 1.770 14,379 -0.01(-0.78%)
Jun 07, 2021 1.920 1.979 1.759 1.784 25,155 -0.08(-4.09%)
Jun 04, 2021 1.680 1.860 1.680 1.860 22,007 +0.18(+10.71%)
Jun 03, 2021 1.661 1.680 1.650 1.680 15,564 +0.01(+0.75%)
Jun 02, 2021 1.580 1.680 1.580 1.667 4,065 -0.01(-0.74%)
Jun 01, 2021 1.660 1.700 1.660 1.680 9,652 +0.05(+3.07%)
May 28, 2021 1.640 1.640 1.580 1.630 6,354 +0.02(+1.24%)
May 27, 2021 1.600 1.669 1.590 1.610 11,934 -0.06(-3.59%)
May 26, 2021 1.820 1.820 1.670 1.670 33,422 -0.08(-4.58%)
May 25, 2021 1.850 1.850 1.750 1.750 7,184 -0.07(-3.84%)
May 24, 2021 1.873 1.873 1.820 1.820 865 +0.03(+1.65%)
May 21, 2021 1.830 1.830 1.790 1.790 17,368 +0.02(+1.15%)
May 20, 2021 1.820 1.820 1.770 1.770 2,352 -0.04(-2.21%)
May 19, 2021 1.810 1.870 1.798 1.810 8,011 -0.04(-2.16%)
May 18, 2021 1.890 1.890 1.850 1.850 962 +0.01(+0.52%)
May 17, 2021 1.873 1.873 1.841 1.841 6,183 -0.01(-0.51%)
May 14, 2021 1.855 1.860 1.815 1.850 13,539 +0.00(+0.00%)
May 13, 2021 1.890 1.890 1.850 1.850 5,162 -0.05(-2.63%)
May 12, 2021 2.020 2.020 1.880 1.900 14,820 +0.01(+0.53%)
May 11, 2021 1.890 1.890 1.890 1.890 3,691 +0.01(+0.53%)
May 10, 2021 1.900 1.915 1.880 1.880 17,599 -0.05(-2.59%)
May 07, 2021 1.920 1.930 1.883 1.930 17,847 +0.00(+0.00%)
May 06, 2021 1.925 1.930 1.871 1.930 8,548 +0.02(+1.05%)
May 05, 2021 1.920 1.930 1.910 1.910 4,702 +0.00(+0.00%)
May 04, 2021 1.950 1.950 1.910 1.910 2,838 -0.04(-2.01%)
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.