Global Lighting Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 56.500 | 56.500 | 53.000 | 53.400 | 53.400 | 314,902 |
| 2024-08-02 | 60.000 | 60.000 | 58.000 | 58.000 | 58.000 | 131,871 |
| 2024-08-01 | 60.500 | 61.000 | 59.600 | 60.600 | 60.600 | 108,537 |
| 2024-07-31 | 58.800 | 59.900 | 58.100 | 59.500 | 59.500 | 84,121 |
| 2024-07-30 | 58.600 | 59.100 | 57.600 | 58.900 | 58.900 | 102,418 |
| 2024-07-29 | 59.600 | 59.600 | 58.500 | 58.600 | 58.600 | 71,000 |
| 2024-07-26 | 57.700 | 58.900 | 57.700 | 58.000 | 58.000 | 136,519 |
| 2024-07-23 | 59.900 | 60.000 | 59.300 | 59.300 | 59.300 | 47,219 |
| 2024-07-22 | 58.600 | 58.800 | 57.300 | 58.700 | 58.700 | 183,849 |
| 2024-07-19 | 60.400 | 60.500 | 58.400 | 58.400 | 58.400 | 311,669 |
| 2024-07-18 | 62.000 | 62.000 | 60.800 | 61.900 | 61.900 | 148,688 |
| 2024-07-17 | 62.300 | 62.300 | 61.700 | 62.000 | 62.000 | 107,747 |
| 2024-07-16 | 62.400 | 62.500 | 62.200 | 62.300 | 62.300 | 57,532 |
| 2024-07-15 | 62.000 | 62.500 | 62.000 | 62.100 | 62.100 | 64,562 |
| 2024-07-12 | 61.100 | 62.300 | 61.100 | 62.100 | 62.100 | 102,959 |
| 2024-07-11 | 62.400 | 62.800 | 61.300 | 62.000 | 62.000 | 271,200 |
| 2024-07-10 | 62.800 | 63.500 | 61.900 | 62.100 | 62.100 | 245,390 |
| 2024-07-09 | 63.900 | 65.000 | 61.800 | 62.600 | 62.600 | 244,979 |
| 2024-07-08 | 64.600 | 64.700 | 63.500 | 63.600 | 63.600 | 191,047 |
| 2024-07-05 | 64.200 | 65.500 | 64.100 | 65.100 | 65.100 | 132,956 |
| 2024-07-04 | 64.600 | 65.000 | 63.300 | 64.200 | 64.200 | 234,726 |
| 2024-07-03 | 64.900 | 65.000 | 64.100 | 64.300 | 64.300 | 64,621 |
| 2024-07-02 | 64.400 | 64.700 | 63.800 | 64.500 | 64.500 | 58,504 |
| 2024-07-01 | 65.700 | 65.700 | 64.100 | 64.400 | 64.400 | 88,326 |
| 2024-06-28 | 64.100 | 65.600 | 64.100 | 64.900 | 64.900 | 91,263 |
| 2024-06-27 | 64.000 | 64.500 | 63.800 | 63.900 | 63.900 | 99,097 |
| 2024-06-26 | 65.500 | 65.600 | 64.200 | 64.400 | 64.400 | 222,793 |
| 2024-06-25 | 64.800 | 64.900 | 63.600 | 64.700 | 64.700 | 146,308 |
| 2024-06-24 | 66.000 | 66.000 | 64.500 | 65.200 | 65.200 | 193,168 |
| 2024-06-21 | 65.500 | 66.300 | 65.300 | 65.800 | 65.800 | 185,636 |
| 2024-06-20 | 67.500 | 67.500 | 65.600 | 65.800 | 65.800 | 306,739 |
| 2024-06-19 | 64.300 | 67.400 | 64.300 | 66.600 | 66.600 | 802,548 |
| 2024-06-18 | 64.200 | 64.400 | 63.600 | 63.600 | 63.600 | 197,364 |
| 2024-06-17 | 64.400 | 64.400 | 63.500 | 63.700 | 63.700 | 86,367 |
| 2024-06-14 | 63.300 | 64.300 | 63.200 | 63.900 | 63.900 | 144,288 |
| 2024-06-13 | 63.100 | 64.000 | 62.800 | 63.300 | 63.300 | 286,183 |
| 2024-06-12 | 60.000 | 63.600 | 60.000 | 62.600 | 62.600 | 353,352 |
| 2024-06-11 | 61.400 | 61.400 | 59.600 | 59.600 | 59.600 | 274,457 |
| 2024-06-07 | 61.400 | 61.600 | 61.000 | 61.400 | 61.400 | 98,490 |
| 2024-06-06 | 61.800 | 61.800 | 61.100 | 61.300 | 61.300 | 118,345 |
| 2024-06-05 | 61.700 | 62.300 | 61.000 | 61.700 | 61.700 | 207,345 |
| 2024-06-04 | 62.400 | 62.400 | 61.500 | 61.700 | 61.700 | 144,779 |
| 2024-06-03 | 62.200 | 62.600 | 61.600 | 61.700 | 61.700 | 186,865 |
| 2024-05-31 | 62.300 | 63.400 | 62.000 | 62.000 | 62.000 | 148,834 |
| 2024-05-30 | 64.500 | 64.500 | 62.400 | 62.400 | 62.400 | 231,985 |
| 2024-05-29 | 64.700 | 64.800 | 63.500 | 64.400 | 64.400 | 164,079 |
| 2024-05-28 | 62.600 | 64.000 | 62.600 | 63.900 | 63.900 | 151,003 |
| 2024-05-27 | 62.500 | 63.000 | 61.900 | 62.500 | 62.500 | 190,254 |
| 2024-05-24 | 63.300 | 63.600 | 62.300 | 62.300 | 62.300 | 277,912 |
| 2024-05-23 | 65.500 | 66.000 | 63.300 | 63.300 | 63.300 | 332,349 |
| 2024-05-22 | 66.300 | 66.300 | 65.800 | 65.800 | 65.800 | 104,923 |
| 2024-05-21 | 66.000 | 66.900 | 65.600 | 65.700 | 65.700 | 224,599 |
| 2024-05-20 | 67.200 | 67.200 | 66.000 | 66.000 | 66.000 | 616,645 |
| 2024-05-17 | 66.000 | 67.000 | 66.000 | 66.800 | 66.800 | 254,249 |
| 2024-05-16 | 65.400 | 66.200 | 65.000 | 65.900 | 65.900 | 233,056 |
| 2024-05-15 | 64.500 | 65.500 | 64.000 | 64.400 | 64.400 | 305,225 |
| 2024-05-14 | 67.300 | 67.300 | 63.900 | 64.000 | 64.000 | 381,343 |
| 2024-05-13 | 66.200 | 66.800 | 65.400 | 66.600 | 66.600 | 350,337 |
| 2024-05-10 | 66.200 | 66.800 | 65.400 | 66.200 | 66.200 | 260,563 |
| 2024-05-09 | 67.400 | 67.400 | 65.400 | 65.800 | 65.800 | 477,490 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-17 | 4.0000 TWD |
| 2022-07-26 | 5.0000 TWD |
| 2021-09-15 | 5.5000 TWD |
| 2020-07-15 | 1.5000 TWD |
| 2019-07-18 | 0.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.