| GLBL TRAFFIC NTWRK Add to My Watchlist | (NSDQ: GNET) |
| Global Traffic | 4.62 | -0.32 (-6.48%) | 50,138 |
| Historical Data for GNET |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 5.05 | 5.20 | 4.61 | 50,138 | 4.62 | -0.32 -6.48% |
| 02/08/10 | 4.65 | 5.05 | 4.65 | 88,707 | 4.94 | +0.18 +3.78% |
| 02/05/10 | 4.68 | 4.79 | 4.60 | 17,199 | 4.76 | 0.00 0.00% |
| 02/04/10 | 4.69 | 5.00 | 4.69 | 32,010 | 4.76 | +0.02 +0.42% |
| 02/03/10 | 4.60 | 4.74 | 4.58 | 30,928 | 4.74 | +0.20 +4.40% |
| 02/02/10 | 4.47 | 4.54 | 4.40 | 18,180 | 4.54 | +0.13 +2.95% |
| 02/01/10 | 4.50 | 4.50 | 4.41 | 12,400 | 4.41 | -0.02 -0.45% |
| 01/29/10 | 4.44 | 4.45 | 4.43 | 13,250 | 4.43 | -0.03 -0.67% |
| 01/28/10 | 4.41 | 4.46 | 4.39 | 28,436 | 4.46 | +0.06 +1.36% |
| 01/27/10 | 4.47 | 4.48 | 4.37 | 93,751 | 4.40 | 0.00 0.00% |
| 01/26/10 | 4.40 | 4.45 | 4.36 | 31,713 | 4.40 | -0.03 -0.68% |
| 01/25/10 | 4.43 | 4.49 | 4.40 | 12,615 | 4.43 | -0.02 -0.45% |
| 01/22/10 | 4.40 | 4.47 | 4.40 | 67,131 | 4.45 | +0.02 +0.45% |
| 01/21/10 | 4.41 | 4.45 | 4.40 | 358,390 | 4.43 | +0.01 +0.23% |
| 01/20/10 | 4.40 | 4.42 | 4.38 | 10,200 | 4.42 | 0.00 0.00% |
| 01/19/10 | 4.40 | 4.42 | 4.40 | 1,700 | 4.42 | -0.00 -0.02% |
| 01/18/10 | 4.42 | 4.42 | 4.42 | 0 | 4.42 | 0.00 0.00% |
| 01/15/10 | 4.40 | 4.43 | 4.40 | 5,750 | 4.42 | -0.02 -0.43% |
| 01/14/10 | 4.46 | 4.46 | 4.41 | 7,100 | 4.44 | -0.04 -0.89% |
| 01/13/10 | 4.45 | 4.50 | 4.44 | 11,620 | 4.48 | +0.03 +0.67% |
| 01/12/10 | 4.45 | 4.49 | 4.45 | 2,655 | 4.45 | -0.05 -1.11% |
| 01/11/10 | 4.46 | 4.62 | 4.45 | 18,623 | 4.50 | +0.03 +0.67% |
| 01/08/10 | 4.45 | 4.49 | 4.45 | 2,297 | 4.47 | -0.03 -0.67% |
| 01/07/10 | 4.60 | 4.60 | 4.47 | 43,395 | 4.50 | +0.03 +0.67% |
| 01/06/10 | 4.72 | 4.72 | 4.47 | 18,700 | 4.47 | +0.06 +1.36% |
| 01/05/10 | 4.49 | 4.54 | 4.39 | 32,400 | 4.41 | +0.02 +0.38% |
| 01/04/10 | 4.23 | 4.45 | 4.23 | 21,027 | 4.39 | +0.24 +5.86% |
| 01/01/10 | 4.15 | 4.15 | 4.15 | 0 | 4.15 | 0.00 0.00% |
| 12/31/09 | 4.28 | 4.28 | 4.10 | 37,070 | 4.15 | -0.08 -2.01% |
| 12/30/09 | 4.31 | 4.32 | 4.24 | 43,586 | 4.24 | -0.08 -1.97% |
| 12/29/09 | 4.32 | 4.38 | 4.27 | 7,335 | 4.32 | 0.00 0.00% |
| 12/28/09 | 4.27 | 4.33 | 4.25 | 16,500 | 4.32 | +0.07 +1.65% |
| 12/25/09 | 4.25 | 4.25 | 4.25 | 1,000 | 4.25 | 0.00 0.00% |
| 12/24/09 | 4.25 | 4.25 | 4.25 | 1,000 | 4.25 | 0.00 0.00% |
| 12/23/09 | 4.33 | 4.34 | 4.25 | 9,498 | 4.25 | -0.06 -1.39% |
| 12/22/09 | 4.39 | 4.39 | 4.30 | 9,500 | 4.31 | -0.05 -1.15% |
| 12/21/09 | 4.34 | 4.37 | 4.25 | 13,840 | 4.36 | +0.02 +0.46% |
| 12/18/09 | 4.40 | 4.40 | 4.34 | 4,897 | 4.34 | -0.06 -1.36% |
| 12/17/09 | 4.45 | 4.49 | 4.40 | 2,700 | 4.40 | -0.05 -1.12% |
| 12/16/09 | 4.39 | 4.50 | 4.30 | 12,391 | 4.45 | +0.11 +2.53% |
| 12/15/09 | 4.41 | 4.41 | 4.25 | 34,836 | 4.34 | -0.05 -1.14% |
| 12/14/09 | 4.38 | 4.45 | 4.30 | 11,773 | 4.39 | +0.03 +0.69% |
| 12/11/09 | 4.37 | 4.42 | 4.35 | 28,108 | 4.36 | +0.07 +1.63% |
| 12/10/09 | 4.30 | 4.36 | 4.21 | 5,394 | 4.29 | -0.12 -2.72% |
| 12/09/09 | 4.37 | 4.50 | 4.37 | 21,905 | 4.41 | +0.10 +2.32% |
| 12/08/09 | 4.31 | 4.42 | 4.31 | 4,825 | 4.31 | -0.01 -0.23% |
| 12/07/09 | 4.49 | 4.53 | 4.30 | 39,190 | 4.32 | -0.17 -3.72% |
| 12/04/09 | 4.21 | 4.53 | 4.15 | 20,547 | 4.49 | +0.34 +8.12% |
| 12/03/09 | 4.07 | 4.19 | 4.07 | 6,869 | 4.15 | +0.14 +3.49% |
| 12/02/09 | 4.39 | 4.40 | 3.91 | 26,877 | 4.01 | -0.37 -8.45% |
| \/ Download Data To Spreadsheet | ||||||
