New Zealand markets closed

CD Projekt S.A. (OTGLY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.55-0.10 (-0.89%)
At close: 03:53PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202210.6410.7510.3010.5510.5537,900
26 Jan 202210.6310.9710.3010.6410.6438,800
25 Jan 202210.5610.9510.5510.8510.8539,200
24 Jan 202210.6511.4210.6511.4211.42135,500
21 Jan 202211.5311.6211.3811.5011.5023,500
20 Jan 202211.7412.1211.5711.5711.5727,800
19 Jan 202212.4812.4811.6911.7811.7814,300
18 Jan 202212.0312.3511.9212.0412.0426,400
14 Jan 202212.0112.1911.8511.9511.9511,500
13 Jan 202212.2012.3012.0112.0612.0620,500
12 Jan 202211.9212.3011.9212.1312.1312,400
11 Jan 202211.5711.9011.5711.7711.7713,400
10 Jan 202212.1912.1911.5411.8911.8954,300
07 Jan 202212.3112.4212.1512.4012.4016,400
06 Jan 202211.6813.6511.6812.2512.2526,700
05 Jan 202212.5312.5612.1212.3512.3524,400
04 Jan 202212.0212.3112.0212.0512.0522,500
03 Jan 202212.3912.3911.7912.1812.1839,300
31 Dec 202111.5311.8211.5111.6011.6069,400
30 Dec 202111.5411.8411.5111.5111.5155,500
29 Dec 202111.6511.6511.4011.5611.5625,800
28 Dec 202111.4611.8811.4611.4911.4954,100
27 Dec 202111.9012.1011.5711.8311.8344,700
23 Dec 202111.9611.9611.7011.7211.7222,000
22 Dec 202111.7711.9511.7511.8911.8955,900
21 Dec 202111.3711.7011.3711.6211.6233,800
20 Dec 202111.4211.6611.0111.6311.6360,100
17 Dec 202111.3711.4211.1911.2511.2532,900
16 Dec 202111.1811.1810.6810.9210.9245,600
15 Dec 202110.6610.939.9010.8810.88104,300
14 Dec 202110.7710.8510.1310.5110.5194,700
13 Dec 202111.0711.0710.9510.9810.9864,800
10 Dec 202111.1311.1310.7210.9710.9717,100
09 Dec 202111.0811.1610.9111.0611.0660,600
08 Dec 202111.4311.4811.0311.4711.4719,500
07 Dec 202111.3111.5111.2411.3911.3934,800
06 Dec 202111.0111.3711.0011.1811.1835,200
03 Dec 202111.1311.1910.8811.0411.0468,300
02 Dec 202111.1211.2010.7211.0111.0169,000
01 Dec 202111.0911.3010.8610.9310.9347,100
30 Nov 202111.0811.2510.6011.1811.1887,900
29 Nov 202111.0711.5010.3310.9810.9872,600
26 Nov 202110.7711.4310.7711.1011.1011,000
24 Nov 202111.4711.5011.1511.3011.3017,800
23 Nov 202111.6411.9411.6011.8611.8670,600
22 Nov 202111.5111.7811.3011.3611.3633,600
19 Nov 202111.0011.3010.9411.2211.2242,500
18 Nov 202110.9410.9910.8110.8810.8828,300
17 Nov 202110.9410.9510.8010.8610.8617,400
16 Nov 202111.1911.2010.8911.0711.0727,500
15 Nov 202111.3411.3910.9811.0011.0031,700
12 Nov 202111.1111.3911.0011.2411.2412,800
11 Nov 202111.0611.2011.0011.1111.1115,000
10 Nov 202111.0411.2811.0411.0711.0730,900
09 Nov 202111.0111.3811.0111.3311.3348,800
08 Nov 202111.0811.3011.0611.0611.0621,100
05 Nov 202111.1611.2511.0011.0111.0117,500
04 Nov 202111.0011.3311.0011.2011.2044,700
03 Nov 202110.8510.9410.5010.8410.8450,000
02 Nov 202110.8710.9510.7210.9110.9187,500
01 Nov 202110.7711.1610.7711.1211.1225,800
29 Oct 202110.8911.1610.8811.1611.1629,800
28 Oct 202110.9911.2210.9111.1011.1064,400
27 Oct 202111.1011.3411.0511.1911.1927,500
26 Oct 202111.5011.6711.3711.5711.5729,200
25 Oct 202111.7711.9111.6411.6911.6926,400
22 Oct 202111.4911.7411.4911.6111.6113,700
21 Oct 202111.3111.5511.2411.5511.55116,500
20 Oct 202112.2912.4011.8712.0312.0384,800
19 Oct 202112.3912.4912.3612.4912.4920,600
18 Oct 202111.9612.2111.9312.1012.1031,700
15 Oct 202111.9912.3111.9412.0912.0919,500
14 Oct 202112.8412.9912.3012.6012.6011,300
13 Oct 202112.9813.1312.6913.0613.0633,500
12 Oct 202112.5012.7612.2112.6512.6554,600
11 Oct 202112.2012.2912.0512.2912.2917,400
08 Oct 202112.1012.1412.0312.1112.1111,300
07 Oct 202112.1312.3011.8612.2012.2034,600
06 Oct 202111.9812.2011.9812.1912.1933,100
05 Oct 202111.5612.1311.5612.0512.0547,100
04 Oct 202112.0712.0711.5511.5711.5716,500
01 Oct 202111.7212.0811.7212.0412.0425,000
30 Sep 202111.9312.0011.7611.8511.8521,100
29 Sep 202111.5811.8011.4011.4911.4921,600
28 Sep 202111.6011.6711.4411.5911.5931,100
27 Sep 202111.3612.0011.2611.6011.6045,800
24 Sep 202112.2512.2511.7011.8611.8613,900
23 Sep 202112.2212.3611.9712.1612.1620,400
22 Sep 202112.0012.0011.9011.9811.9843,800
21 Sep 202111.6111.7511.5611.5711.5782,700
20 Sep 202111.8011.9011.3611.5211.5230,000
17 Sep 202112.3112.3312.1012.1512.1534,700
16 Sep 202112.4412.5812.2712.5812.5838,300
15 Sep 202112.1912.3212.0012.2512.2518,100
14 Sep 202112.1712.2712.1512.2012.2030,800
13 Sep 202111.8312.1511.8312.1212.1216,700
10 Sep 202111.8111.8811.6111.6111.6113,300
09 Sep 202111.7411.8011.5311.7511.7589,800
08 Sep 202111.8911.8911.5411.8011.8013,400
07 Sep 202112.1812.1911.9712.0112.0120,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...