Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Crossing Airlines Group Inc (TSV: JET )

1.360 UNCHANGED
Last Price Updated: 2:27 PM EDT, Mar 15, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.8200 0.8300 0.8100 0.8300 166,813 +0.02(+2.47%)
May 30, 2018 0.8300 0.8300 0.8100 0.8100 264,212 -0.02(-2.41%)
May 29, 2018 0.8200 0.8400 0.8100 0.8300 124,659 +0.01(+1.22%)
May 28, 2018 0.8500 0.8600 0.8200 0.8200 286,180 +0.00(+0.00%)
May 25, 2018 0.8300 0.8500 0.8200 0.8200 229,887 +0.00(+0.00%)
May 24, 2018 0.8300 0.8400 0.8100 0.8200 119,928 -0.01(-1.20%)
May 23, 2018 0.8300 0.8400 0.8200 0.8300 237,620 +0.01(+1.22%)
May 22, 2018 0.8700 0.8700 0.8100 0.8200 839,242 +0.00(+0.00%)
May 18, 2018 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
May 17, 2018 0.8800 0.9000 0.8300 0.8300 246,766 -0.05(-5.68%)
May 16, 2018 0.8300 0.9100 0.8300 0.8800 450,182 +0.02(+2.33%)
May 15, 2018 0.8500 0.8600 0.8200 0.8600 204,418 +0.04(+4.88%)
May 14, 2018 0.8500 0.8600 0.8200 0.8200 291,317 -0.03(-3.53%)
May 11, 2018 0.8300 0.8600 0.8200 0.8500 559,742 +0.04(+4.94%)
May 10, 2018 0.8100 0.8300 0.8000 0.8100 168,564 -0.02(-2.41%)
May 09, 2018 0.8800 0.8900 0.8100 0.8300 865,835 -0.07(-7.78%)
May 08, 2018 0.9200 0.9900 0.8600 0.9000 3,080,763 +0.01(+1.12%)
May 07, 2018 0.7600 0.8900 0.7600 0.8900 2,048,980 +0.15(+20.27%)
May 04, 2018 0.7700 0.7700 0.7300 0.7400 273,172 -0.02(-2.63%)
May 03, 2018 0.7600 0.7600 0.7600 0.7600 179,251 +0.00(+0.00%)
May 02, 2018 0.7700 0.7800 0.7600 0.7600 108,770 -0.01(-1.30%)
May 01, 2018 0.7700 0.7800 0.7700 0.7700 77,740 +0.00(+0.00%)
Apr 30, 2018 0.7800 0.7800 0.7500 0.7700 350,535 +0.00(+0.00%)
Apr 27, 2018 0.8000 0.8000 0.7700 0.7700 244,705 +0.00(+0.00%)
Apr 26, 2018 0.7800 0.7900 0.7600 0.7700 96,867 +0.01(+1.32%)
Apr 25, 2018 0.7800 0.7800 0.7600 0.7600 174,741 -0.01(-1.30%)
Apr 24, 2018 0.8000 0.8000 0.7700 0.7700 153,714 -0.03(-3.75%)
Apr 23, 2018 0.8000 0.8100 0.7700 0.8000 302,091 +0.00(+0.00%)
Apr 20, 2018 0.7600 0.8200 0.7600 0.8000 640,596 +0.04(+5.26%)
Apr 19, 2018 0.7500 0.7600 0.7400 0.7600 202,477 +0.01(+1.33%)
Apr 18, 2018 0.7400 0.7600 0.7400 0.7500 151,845 +0.01(+1.35%)
Apr 17, 2018 0.7600 0.7600 0.7400 0.7400 107,764 -0.03(-3.90%)
Apr 16, 2018 0.7700 0.7800 0.7400 0.7700 312,921 +0.00(+0.00%)
Apr 13, 2018 0.7800 0.7800 0.7400 0.7700 637,566 -0.01(-1.28%)
Apr 12, 2018 0.7800 0.8000 0.7800 0.7800 215,554 -0.02(-2.50%)
Apr 11, 2018 0.7900 0.8000 0.7800 0.8000 141,529 +0.01(+1.27%)
Apr 10, 2018 0.8000 0.8200 0.7800 0.7900 405,074 -0.01(-1.25%)
Apr 09, 2018 0.8200 0.8300 0.7900 0.8000 337,945 -0.01(-1.23%)
Apr 06, 2018 0.8200 0.8100 253,969 +0.02(+2.53%)
Apr 05, 2018 0.7700 0.8100 0.7600 0.7900 292,204 +0.00(+0.00%)
Apr 04, 2018 0.8200 0.8200 0.7700 0.7900 337,578 -0.02(-2.47%)
Apr 03, 2018 0.8400 0.8400 0.8100 0.8100 218,869 -0.01(-1.22%)
Apr 02, 2018 0.8700 0.8900 0.8200 0.8200 395,930 -0.01(-1.20%)
Mar 29, 2018 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Mar 28, 2018 0.8500 0.8500 0.7600 0.8200 1,301,929 -0.03(-3.53%)
Mar 27, 2018 0.9000 0.9000 0.8500 0.8500 547,438 -0.04(-4.49%)
Mar 26, 2018 0.9100 0.9600 0.8800 0.8900 626,709 -0.02(-2.20%)
Mar 23, 2018 0.8800 0.9300 0.8200 0.9100 995,524 +0.02(+2.25%)
Mar 22, 2018 1.010 1.010 0.8800 0.8900 2,469,911 -0.11(-11.00%)
Mar 21, 2018 0.9500 1.050 0.9200 1.000 4,012,546 +0.11(+12.36%)
Mar 20, 2018 0.7300 1.000 0.7100 0.8900 6,578,419 +0.17(+23.61%)
Mar 19, 2018 0.8000 0.8000 0.7000 0.7200 2,564,068 -0.07(-8.86%)
Mar 16, 2018 0.8400 0.8700 0.7500 0.7900 3,091,515 -0.08(-9.20%)
Mar 15, 2018 1.120 1.130 0.7900 0.8700 9,425,052 -0.20(-18.69%)
Mar 14, 2018 0.9800 1.200 0.9500 1.070 10,366,852 -0.35(-24.65%)
Mar 13, 2018 1.300 1.420 1.300 1.420 4,616,935 +0.14(+10.94%)
Mar 12, 2018 1.170 1.290 1.140 1.280 3,812,940 +0.15(+13.27%)
Mar 09, 2018 1.080 1.160 1.060 1.130 1,911,896 +0.08(+7.62%)
Mar 08, 2018 1.250 1.250 1.020 1.050 3,873,680 -0.18(-14.63%)
Mar 07, 2018 1.250 1.230 3,843,826 +0.13(+11.82%)
Mar 06, 2018 1.040 1.100 1.020 1.100 1,502,975 +0.08(+7.84%)
Mar 05, 2018 0.9500 1.030 0.9500 1.020 1,549,560 +0.08(+8.51%)
Mar 02, 2018 0.9200 0.9400 0.9000 0.9400 699,190 +0.04(+4.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.