Given Imaging Ltd (GIVN) Historical Stock Data
Historical Data
In the past 30 trading days, GIVN is down -0.01% a day on average. There have been 17 days where Given Imaging Ltd closed green and 13 days where GIVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2014-02-26 | 29.98 | 29.98 | ↑$0.00 (0.00%) | 29.98 | 29.99 | 26K |
| 2014-02-25 | 30.00 | 29.98 | ↓$0.02 (-0.07%) | 29.98 | 30.00 | 98.30K |
| 2014-02-24 | 29.99 | 29.98 | ↓$0.01 (-0.03%) | 29.98 | 30.00 | 143.40K |
| 2014-02-21 | 29.97 | 29.98 | ↑$0.01 (0.03%) | 29.97 | 30.00 | 81K |
| 2014-02-20 | 29.97 | 30.00 | ↑$0.03 (0.10%) | 29.97 | 30.00 | 147.50K |
| 2014-02-19 | 29.97 | 29.99 | ↑$0.02 (0.07%) | 29.97 | 29.99 | 168.60K |
| 2014-02-18 | 29.98 | 29.97 | ↓$0.01 (-0.03%) | 29.97 | 29.99 | 110.80K |
| 2014-02-14 | 29.98 | 29.98 | ↑$0.00 (0.00%) | 29.97 | 29.98 | 131.40K |
| 2014-02-13 | 29.97 | 29.97 | ↑$0.00 (0.00%) | 29.97 | 29.98 | 27.50K |
| 2014-02-12 | 29.97 | 29.98 | ↑$0.01 (0.03%) | 29.97 | 29.99 | 29.40K |
| 2014-02-11 | 29.97 | 29.98 | ↑$0.01 (0.03%) | 29.96 | 29.99 | 80.50K |
| 2014-02-10 | 29.98 | 29.95 | ↓$0.03 (-0.10%) | 29.95 | 29.99 | 92K |
| 2014-02-07 | 29.99 | 29.99 | ↑$0.00 (0.00%) | 29.97 | 30.00 | 165.80K |
| 2014-02-06 | 29.98 | 29.98 | ↑$0.00 (0.00%) | 29.96 | 29.99 | 81.70K |
| 2014-02-05 | 30.00 | 29.99 | ↓$0.01 (-0.03%) | 29.98 | 30.00 | 55.60K |
| 2014-02-04 | 29.95 | 29.98 | ↑$0.03 (0.10%) | 29.95 | 30.00 | 61K |
| 2014-02-03 | 30.00 | 29.95 | ↓$0.05 (-0.17%) | 29.95 | 30.00 | 227.60K |
| 2014-01-31 | 29.98 | 29.95 | ↓$0.03 (-0.10%) | 29.94 | 29.99 | 180.10K |
| 2014-01-30 | 29.98 | 29.95 | ↓$0.03 (-0.10%) | 29.95 | 29.99 | 148.10K |
| 2014-01-29 | 29.97 | 29.96 | ↓$0.01 (-0.03%) | 29.95 | 29.97 | 74.40K |
| 2014-01-28 | 29.95 | 29.94 | ↓$0.01 (-0.03%) | 29.94 | 29.98 | 98.20K |
| 2014-01-27 | 29.96 | 29.96 | ↑$0.00 (0.00%) | 29.95 | 29.97 | 206.70K |
| 2014-01-24 | 29.94 | 29.95 | ↑$0.01 (0.03%) | 29.94 | 29.96 | 139.10K |
| 2014-01-23 | 29.95 | 29.95 | ↑$0.00 (0.00%) | 29.93 | 29.95 | 472.30K |
| 2014-01-22 | 29.97 | 29.95 | ↓$0.02 (-0.07%) | 29.95 | 29.98 | 144.10K |
| 2014-01-21 | 29.95 | 30.00 | ↑$0.05 (0.17%) | 29.93 | 30.00 | 200.40K |
| 2014-01-17 | 29.93 | 29.98 | ↑$0.05 (0.17%) | 29.92 | 29.98 | 117.60K |
| 2014-01-16 | 29.93 | 29.96 | ↑$0.03 (0.10%) | 29.93 | 29.99 | 168.80K |
| 2014-01-15 | 30.00 | 29.94 | ↓$0.06 (-0.20%) | 29.93 | 30.00 | 172.70K |
| 2014-01-14 | 30.00 | 29.95 | ↓$0.05 (-0.17%) | 29.92 | 30.01 | 165.90K |
Create an account or log in to view more rows.
$GIVN what calls are you guys jacked to the tits on?
$GIVN gonna come down hard today
$GIVN lets go!!
$GIVN gap it slap it ask it !
$GIVN hint hint this is when you buy a few
$GIVN wtf is going on?
$GIVN said y’all dumb af
$GIVN weak
$GIVN God dammit
$GIVN Guys when can we expect that 30% drop?