$0.65 -0.04 (%) Kingold Jewelry Inc - NASDAQ

Sep. 1, 2015 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KGJI historical data

Date Open High Low Close Volume
8/31/20150.680.710.670.6963,413
8/28/20150.710.710.670.6749,164
8/27/20150.680.720.660.70141,269
8/26/20150.650.680.630.68103,546
8/25/20150.640.660.600.6472,620
8/24/20150.600.600.500.59366,375
8/21/20150.700.700.630.63137,119
8/20/20150.740.780.690.69409,294
8/19/20150.800.850.790.79328,359
8/18/20150.750.830.750.80235,455
8/17/20150.740.800.720.73139,038
8/14/20150.710.740.710.73124,990
8/13/20150.730.730.660.68111,954
8/12/20150.740.750.700.7179,907
8/11/20150.700.750.700.7451,811
8/10/20150.700.740.700.71105,579
8/7/20150.700.770.700.7055,000
8/6/20150.750.750.700.7076,793
8/5/20150.700.740.700.7158,251
8/4/20150.700.700.680.7050,893
8/3/20150.760.760.680.7132,932
7/31/20150.740.750.650.71125,576
7/30/20150.770.810.710.72234,531
7/29/20150.680.760.680.7369,246
7/28/20150.670.700.600.69408,691
7/27/20150.720.730.660.66450,271
7/24/20150.750.750.710.72212,181
7/23/20150.750.790.750.76148,955
7/22/20150.770.800.750.80251,727
7/21/20150.800.800.770.78230,455
7/20/20150.780.800.780.80123,108
7/17/20150.830.830.790.8059,580
7/16/20150.780.830.780.8079,560
7/15/20150.790.800.780.7994,432
7/14/20150.850.850.800.82146,652
7/13/20150.800.820.790.82160,554
7/10/20150.850.850.800.81278,502
7/9/20150.820.860.780.83610,635
7/8/20150.770.850.770.85313,723
7/7/20150.860.860.750.79707,802
7/6/20150.880.900.850.85233,090
7/2/20150.920.930.890.89240,343
7/1/20150.900.930.900.90266,937
6/30/20150.920.950.900.90492,544
6/29/20150.970.970.910.94678,463
6/26/20150.961.010.950.9963,425
6/25/20151.011.030.960.96177,699
6/24/20151.001.010.961.0176,037
6/23/20151.021.021.001.01130,964
6/22/20151.031.050.991.04150,721
6/19/20151.061.091.021.04242,800
6/18/20151.041.071.021.0756,634
6/17/20151.031.091.021.05402,307
6/16/20151.001.071.001.04242,765
6/15/20150.991.100.991.05758,961
6/12/20150.931.050.930.99854,127
6/11/20150.940.940.900.92142,489
6/10/20150.930.950.900.9499,707
6/9/20150.940.940.910.91145,151
6/8/20150.970.990.930.95108,380
6/5/20150.940.970.920.9770,393
6/4/20150.910.960.910.93141,006
6/3/20150.950.970.910.92195,795
6/2/20150.960.960.930.94280,238
6/1/20150.980.980.950.97252,870
5/29/20151.021.030.950.97281,679
5/28/20151.061.061.001.02100,794
5/27/20151.021.071.011.05519,602
5/26/20151.001.060.971.02325,657
5/22/20150.960.980.930.96108,135
5/21/20150.930.980.930.96150,569
5/20/20150.940.980.920.9385,087
5/19/20150.930.960.920.94331,179
5/18/20150.980.980.900.93541,286
5/15/20150.960.970.940.97384,182
5/14/20150.970.970.910.95129,404
5/13/20150.950.950.910.94448,215
5/12/20150.970.980.940.95438,936
5/11/20151.011.030.950.96494,596
5/8/20151.021.030.971.00386,741
5/7/20151.061.061.011.03151,986
5/6/20151.051.061.031.05356,449
5/5/20151.001.070.991.03361,325
5/4/20151.041.080.951.021,608,691
5/1/20151.321.320.871.013,902,565
4/30/20151.421.421.301.32241,212
4/29/20151.411.451.361.41131,870
4/28/20151.391.411.381.39112,594
4/27/20151.321.381.311.37172,896
4/24/20151.281.351.281.3236,420
4/23/20151.291.321.291.3046,027
4/22/20151.301.321.281.3077,230
4/21/20151.331.331.281.30100,153
4/20/20151.331.401.331.3498,668
4/17/20151.351.401.301.32185,702
4/16/20151.391.391.361.3747,478
4/15/20151.401.401.361.3975,935
4/14/20151.441.441.341.40160,630
4/13/20151.391.441.391.43263,487
4/10/20151.321.401.321.38159,421
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!