TipRanks
Go Ultimate55% OFF

Uniti Group (0LJB) Historical Prices

GB:0LJB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265.005.135.005.105.10+0.59%720.07
Oct 29, 20264.965.124.955.075.07+3.68%1,0181.00
Oct 28, 20265.125.204.884.894.89-3.83%4800.47
Oct 27, 20264.965.164.925.095.09+3.56%1,3161.30
Oct 26, 20265.055.264.894.914.91-4.10%2,8642.94
Oct 23, 20265.095.135.025.125.12-1.73%3970.41
Oct 22, 20265.305.305.215.215.21-3.70%3180.33
Oct 21, 20265.425.605.375.415.41-1.90%2,2192.37
Oct 20, 20265.495.565.425.525.52+1.38%2,5042.80
Oct 19, 20265.745.755.445.445.44-2.51%3,0633.61
Oct 16, 20266.076.085.585.585.58-5.02%3,4424.23
Oct 15, 20265.715.885.585.885.88-3.05%5420.67
Oct 14, 20266.606.605.936.066.06-9.69%1,5491.98
Oct 13, 20266.946.946.716.716.71-0.89%3380.43
Oct 12, 20266.976.976.736.776.77-3.29%2050.26
Oct 09, 20267.507.556.967.007.00-5.51%18,11936.55
Oct 08, 20267.847.847.317.417.41-5.04%4,93211.78
Oct 07, 20268.078.077.807.807.80-2.00%1,6584.22
Oct 06, 20268.158.177.967.967.96-1.12%270.07
Oct 05, 20268.128.188.028.058.05-2.21%200.05
Oct 02, 20268.058.457.988.238.23+4.07%1240.31
Oct 01, 20268.288.347.637.917.91-5.72%5,37515.54
Sep 30, 20268.588.648.368.398.39-4.55%3821.12
Sep 29, 20268.778.798.528.798.79+2.03%740.16
Sep 28, 20268.788.898.618.628.62-2.27%1,4143.05
Sep 25, 20268.958.958.768.828.82-2.06%1,6243.63
Sep 24, 20269.349.349.009.009.00-1.75%120.03
Sep 23, 20269.559.559.109.169.16-4.18%870.19
Sep 22, 20269.509.719.479.569.56-0.73%5481.23
Sep 21, 20269.469.759.469.639.63+2.56%50.01
Sep 18, 20269.509.789.379.399.39-2.39%230.05
Sep 17, 20269.899.899.539.629.62-3.27%130.03
Sep 16, 20269.9610.029.959.959.95+2.10%5711.26
Sep 15, 20269.849.999.739.749.74-1.22%210.04
Sep 14, 202610.0010.009.759.869.86-1.79%220.04
Sep 11, 202610.0410.0410.0410.0410.04+2.03%520.10
Sep 10, 202610.2010.209.839.849.84-1.80%3050.55
Sep 09, 202610.3310.3710.0110.0210.02-3.09%1770.30
Sep 08, 202610.2710.349.9910.3410.34+1.35%5961.00
Sep 07, 202610.2010.279.9110.2010.20+0.00%00.00
Sep 04, 202610.1110.279.9110.2010.20+2.12%6821.16
Sep 03, 20269.7610.109.769.999.99+2.06%1190.19
Sep 02, 20269.819.849.799.799.79+1.64%1680.27
Sep 01, 20269.9710.029.559.639.63-2.73%4700.75
Aug 31, 202610.1810.229.819.909.90-3.13%3190.51
Aug 28, 202610.1310.3510.1310.2210.22-0.10%260.04
Aug 27, 202610.2810.2810.1410.2310.23+0.58%4170.67
Aug 26, 202610.1210.2510.1010.1710.17+1.00%1,0831.74
Aug 25, 20269.8110.079.8110.0710.07+2.55%1810.29
Aug 24, 20269.8810.039.709.829.82-0.91%780.12