7GC & Co. Holdings Inc. (VII)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

9.59

-1.20

(-11.12%)

At close: 01:51PM EST

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	9.69	9.69	9.00	9.59	9.59	1,500
06 Dec 2023	10.79	10.79	10.79	10.79	10.79	600
05 Dec 2023	10.80	11.39	10.45	10.79	10.79	5,300
04 Dec 2023	11.03	11.17	10.75	10.76	10.76	4,400
01 Dec 2023	10.26	11.14	10.26	10.65	10.65	3,200
30 Nov 2023	10.68	10.71	10.68	10.71	10.71	2,700
29 Nov 2023	10.71	10.71	10.69	10.69	10.69	4,500
28 Nov 2023	10.68	10.71	10.67	10.71	10.71	38,600
27 Nov 2023	10.68	10.68	10.68	10.68	10.68	400
24 Nov 2023	10.68	10.68	10.68	10.68	10.68	13,400
22 Nov 2023	10.66	10.66	10.66	10.66	10.66	-
21 Nov 2023	10.66	10.66	10.66	10.66	10.66	300
20 Nov 2023	10.67	10.67	10.67	10.67	10.67	100
17 Nov 2023	10.65	10.65	10.65	10.65	10.65	-
16 Nov 2023	10.65	10.65	10.65	10.65	10.65	26,700
15 Nov 2023	10.63	10.64	10.63	10.64	10.64	21,800
14 Nov 2023	10.61	10.62	10.61	10.62	10.62	96,700
13 Nov 2023	10.61	10.61	10.61	10.61	10.61	-
10 Nov 2023	10.61	10.61	10.60	10.61	10.61	12,600
09 Nov 2023	10.61	10.61	10.61	10.61	10.61	400
08 Nov 2023	10.59	10.59	10.59	10.59	10.59	-
07 Nov 2023	10.59	10.59	10.59	10.59	10.59	6,200
06 Nov 2023	10.59	10.61	10.59	10.61	10.61	300
03 Nov 2023	10.61	10.61	10.60	10.60	10.60	20,100
02 Nov 2023	10.60	10.60	10.60	10.60	10.60	61,400
01 Nov 2023	10.60	10.60	10.60	10.60	10.60	200
31 Oct 2023	10.58	10.59	10.58	10.58	10.58	5,400
30 Oct 2023	10.60	10.60	10.60	10.60	10.60	-
27 Oct 2023	10.60	10.60	10.60	10.60	10.60	-
26 Oct 2023	10.60	10.60	10.60	10.60	10.60	-
25 Oct 2023	10.60	10.60	10.60	10.60	10.60	50,500
24 Oct 2023	10.60	10.60	10.59	10.59	10.59	1,800
23 Oct 2023	10.59	10.59	10.59	10.59	10.59	300
20 Oct 2023	10.59	10.59	10.59	10.59	10.59	74,200
19 Oct 2023	10.60	10.60	10.60	10.60	10.60	-
18 Oct 2023	10.60	10.60	10.60	10.60	10.60	600
17 Oct 2023	10.58	10.58	10.58	10.58	10.58	300
16 Oct 2023	10.58	10.60	10.58	10.60	10.60	900
13 Oct 2023	10.60	10.60	10.60	10.60	10.60	-
12 Oct 2023	10.60	10.60	10.60	10.60	10.60	-
11 Oct 2023	10.59	10.60	10.59	10.60	10.60	600
10 Oct 2023	10.60	10.60	10.60	10.60	10.60	400
09 Oct 2023	10.60	10.60	10.59	10.59	10.59	400
06 Oct 2023	10.60	10.60	10.60	10.60	10.60	-
05 Oct 2023	10.60	10.60	10.58	10.60	10.60	400
04 Oct 2023	10.58	10.59	10.58	10.58	10.58	34,900
03 Oct 2023	10.57	10.57	10.57	10.57	10.57	800
02 Oct 2023	10.60	10.60	10.57	10.57	10.57	5,300
29 Sept 2023	10.58	10.58	10.57	10.57	10.57	13,300
28 Sept 2023	10.58	10.58	10.57	10.57	10.57	1,500
27 Sept 2023	10.56	10.56	10.56	10.56	10.56	-
26 Sept 2023	10.57	10.57	10.56	10.56	10.56	3,300
25 Sept 2023	10.57	10.57	10.56	10.56	10.56	36,100
22 Sept 2023	10.59	10.59	10.56	10.58	10.58	2,100
21 Sept 2023	10.57	10.57	10.56	10.57	10.57	13,500
20 Sept 2023	10.57	10.57	10.57	10.57	10.57	200
19 Sept 2023	10.55	10.55	10.55	10.55	10.55	300
18 Sept 2023	10.57	10.57	10.57	10.57	10.57	400
15 Sept 2023	10.55	10.55	10.55	10.55	10.55	-
14 Sept 2023	10.55	10.55	10.55	10.55	10.55	900
13 Sept 2023	10.55	10.55	10.55	10.55	10.55	7,600
12 Sept 2023	10.53	10.53	10.53	10.53	10.53	400
11 Sept 2023	10.52	10.52	10.52	10.52	10.52	-
08 Sept 2023	10.52	10.52	10.52	10.52	10.52	5,000
07 Sept 2023	10.50	10.53	10.50	10.52	10.52	5,500
06 Sept 2023	10.49	10.49	10.49	10.49	10.49	-
05 Sept 2023	10.49	10.49	10.49	10.49	10.49	-
01 Sept 2023	10.52	10.52	10.49	10.49	10.49	1,700
31 Aug 2023	10.51	10.51	10.48	10.48	10.48	2,300
30 Aug 2023	10.51	10.51	10.49	10.49	10.49	800
29 Aug 2023	10.52	10.52	10.51	10.51	10.51	5,100
28 Aug 2023	10.50	10.51	10.50	10.50	10.50	1,700
25 Aug 2023	10.51	10.53	10.51	10.51	10.51	400
24 Aug 2023	10.51	10.51	10.51	10.51	10.51	300
23 Aug 2023	10.51	10.51	10.51	10.51	10.51	50,300
22 Aug 2023	10.50	10.50	10.50	10.50	10.50	3,400
21 Aug 2023	10.49	10.50	10.49	10.50	10.50	200
18 Aug 2023	10.49	10.49	10.49	10.49	10.49	200
17 Aug 2023	10.49	10.49	10.49	10.49	10.49	-
16 Aug 2023	10.49	10.49	10.49	10.49	10.49	100
15 Aug 2023	10.49	10.49	10.49	10.49	10.49	-
14 Aug 2023	10.49	10.49	10.49	10.49	10.49	64,300
11 Aug 2023	10.50	10.50	10.47	10.47	10.47	2,300
10 Aug 2023	10.52	10.53	10.49	10.49	10.49	2,900
09 Aug 2023	10.50	10.50	10.50	10.50	10.50	-
08 Aug 2023	10.49	10.50	10.49	10.50	10.50	9,800
07 Aug 2023	10.48	10.50	10.48	10.50	10.50	5,900
04 Aug 2023	10.47	10.49	10.47	10.49	10.49	700
03 Aug 2023	10.48	10.48	10.48	10.48	10.48	106,000
02 Aug 2023	10.47	10.48	10.47	10.48	10.48	600
01 Aug 2023	10.47	10.47	10.47	10.47	10.47	1,500
31 Jul 2023	10.47	10.48	10.47	10.47	10.47	2,100
28 Jul 2023	10.47	10.48	10.46	10.47	10.47	900
27 Jul 2023	10.47	10.48	10.45	10.45	10.45	13,200
26 Jul 2023	10.48	10.50	10.46	10.47	10.47	23,000
25 Jul 2023	10.48	10.48	10.47	10.47	10.47	5,700
24 Jul 2023	10.48	10.48	10.46	10.47	10.47	54,300
21 Jul 2023	10.48	10.48	10.48	10.48	10.48	-
20 Jul 2023	10.48	10.48	10.48	10.48	10.48	100
19 Jul 2023	10.54	10.54	10.48	10.48	10.48	51,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6154-0.0015(-0.25%)

NZD/EUR0.5703-0.0008(-0.14%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL70.35+1.01(+1.46%)

7GC & Co. Holdings Inc. (VII)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6154
-0.0015(-0.25%)

NZD/EUR
0.5703
-0.0008(-0.14%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
70.35
+1.01(+1.46%)