Gulf Insurance Group - Jordan (ASE:GIGJ)
Jordan · Delayed Price · Currency is JOD 3.720
+0.150 (4.20%)
At close: Jul 30, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 3.55 | 3.72 | 3.55 | 3.72 | 3.72 | 4.20% | 310 |
| Jul 29, 2025 | 3.56 | 3.57 | 3.56 | 3.57 | 3.57 | 2.00% | 500 |
| Jul 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 40 |
| Jul 20, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | - | 300 |
| Jul 17, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.10% | 100 |
| Jul 16, 2025 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | 4.39% | 420 |
| Jul 14, 2025 | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | 0.63% | 470 |
| Jul 13, 2025 | 3.13 | 3.17 | 3.13 | 3.17 | 3.17 | -0.63% | 210 |
| Jul 10, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 30 |
| Jul 9, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 35 |
| Jul 8, 2025 | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | - | 155 |
| Jul 6, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 150 |
| Jul 3, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 150 |
| Jul 2, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.57% | 205 |
| Jun 30, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.97% | 200 |
| Jun 29, 2025 | 3.01 | 3.08 | 3.01 | 3.08 | 3.08 | 2.33% | 1,271 |
| Jun 25, 2025 | 2.95 | 3.02 | 2.95 | 3.01 | 3.01 | -2.90% | 2,250 |
| Jun 15, 2025 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 0.65% | 125 |
| Jun 3, 2025 | 3.01 | 3.08 | 3.01 | 3.08 | 2.88 | 1.32% | 575 |
| Jun 2, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.84 | 2.01% | 100 |
| May 29, 2025 | 2.91 | 2.98 | 2.91 | 2.98 | 2.79 | 2.76% | 250 |
| May 28, 2025 | 2.99 | 2.99 | 2.90 | 2.90 | 2.71 | 1.75% | 5,000 |
| May 26, 2025 | 2.86 | 2.95 | 2.85 | 2.85 | 2.67 | -5.00% | 800 |
| May 22, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 2.81 | 2.74% | 710 |
| May 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.73 | 3.91% | 450 |
| May 20, 2025 | 2.65 | 2.81 | 2.65 | 2.81 | 2.63 | 2.18% | 249 |
| May 19, 2025 | 2.77 | 2.77 | 2.75 | 2.75 | 2.57 | -3.85% | 500 |
| May 18, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.67 | 4.76% | 500 |
| May 15, 2025 | 2.58 | 2.73 | 2.56 | 2.73 | 2.55 | 5.00% | 4,827 |
| May 14, 2025 | 2.57 | 2.60 | 2.57 | 2.60 | 2.43 | 4.84% | 2,550 |
| May 13, 2025 | 2.48 | 2.50 | 2.46 | 2.48 | 2.32 | - | 950 |
| May 12, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.32 | 0.81% | 83 |
| May 11, 2025 | 2.43 | 2.46 | 2.43 | 2.46 | 2.30 | 0.41% | 1,280 |
| May 8, 2025 | 2.45 | 2.45 | 2.43 | 2.45 | 2.29 | 4.70% | 670 |
| May 7, 2025 | 2.37 | 2.37 | 2.34 | 2.34 | 2.19 | -4.88% | 750 |
| May 5, 2025 | 2.40 | 2.46 | 2.36 | 2.46 | 2.30 | 4.24% | 1,098 |
| May 4, 2025 | 2.25 | 2.36 | 2.25 | 2.36 | 2.21 | 4.89% | 632 |
| Apr 30, 2025 | 2.25 | 2.29 | 2.25 | 2.25 | 2.10 | 2.74% | 1,000 |
| Apr 24, 2025 | 2.05 | 2.19 | 2.05 | 2.19 | 2.05 | 1.86% | 50 |
| Apr 23, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.01 | -1.83% | 1 |
| Apr 20, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.05 | 1.86% | 15 |
| Apr 15, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.01 | 0.47% | 180 |
| Apr 8, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.00 | - | 2 |
| Mar 25, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.00 | 0.94% | 3 |
| Mar 17, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 1.98 | - | 11 |
| Mar 16, 2025 | 2.12 | 2.13 | 2.12 | 2.12 | 1.98 | - | 220 |
| Mar 13, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 1.98 | - | 10 |
| Mar 11, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 1.98 | 0.47% | 2,010 |
| Mar 10, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 1.97 | -1.86% | 1,000 |
| Mar 5, 2025 | 2.10 | 2.15 | 2.10 | 2.15 | 2.01 | - | 805 |