Liberty Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.49	12.59	12.31	12.33	12.33	-1.48%	617,460
Dec 19, 2024	12.28	12.55	12.12	12.51	12.51	2.04%	3,029,135
Dec 18, 2024	12.44	12.51	12.16	12.26	12.26	-1.53%	2,673,900
Dec 17, 2024	12.78	12.79	12.36	12.45	12.45	-2.51%	1,942,643
Dec 16, 2024	12.90	12.99	12.67	12.77	12.77	-1.77%	1,991,455
Dec 13, 2024	13.01	13.09	12.91	13.00	13.00	-0.46%	1,737,000
Dec 12, 2024	12.85	13.15	12.85	13.06	13.06	0.85%	2,175,432
Dec 11, 2024	12.92	12.97	12.77	12.95	12.95	0.62%	2,292,300
Dec 10, 2024	12.89	13.00	12.56	12.87	12.87	0.78%	2,246,307
Dec 9, 2024	13.36	13.46	12.65	12.77	12.77	-4.84%	4,063,099
Dec 6, 2024	13.43	13.62	13.20	13.42	13.42	-3.17%	2,946,000
Dec 5, 2024	13.64	13.91	13.62	13.86	13.86	0.58%	1,834,800
Dec 4, 2024	13.80	14.01	13.68	13.78	13.78	-0.22%	3,632,000
Dec 3, 2024	14.17	14.22	13.80	13.81	13.81	-2.06%	3,072,164
Dec 2, 2024	14.10	14.13	13.91	14.10	14.10	-0.21%	2,607,926
Nov 29, 2024	14.00	14.30	13.99	14.13	14.13	1.00%	1,239,100
Nov 27, 2024	13.75	14.04	13.70	13.99	13.99	1.67%	1,565,549
Nov 26, 2024	13.58	13.82	13.52	13.76	13.76	1.62%	2,428,004
Nov 25, 2024	13.35	13.60	13.34	13.54	13.54	1.65%	2,461,035
Nov 22, 2024	13.26	13.54	13.22	13.32	13.32	0.45%	3,025,509
Nov 21, 2024	13.28	13.37	12.97	13.26	13.26	-0.08%	3,689,819
Nov 20, 2024	12.89	13.32	12.80	13.27	13.27	3.75%	3,834,400
Nov 19, 2024	12.17	12.83	12.05	12.79	12.79	5.18%	3,715,610
Nov 18, 2024	12.00	12.37	11.87	12.16	12.16	-0.49%	5,023,095
Nov 15, 2024	12.50	12.55	12.01	12.22	12.22	-1.85%	4,958,114
Nov 14, 2024	12.10	12.63	11.94	12.45	12.45	4.62%	5,556,100
Nov 13, 2024	10.99	12.34	10.93	11.90	11.90	11.42%	7,426,400
Nov 12, 2024	10.54	10.71	10.49	10.68	10.68	-	5,006,931
Nov 11, 2024	10.42	10.69	10.41	10.68	10.68	3.39%	4,939,738
Nov 8, 2024	10.13	10.36	10.11	10.33	10.33	1.08%	4,615,265
Nov 7, 2024	10.19	10.34	10.18	10.22	10.22	-0.39%	2,416,112
Nov 6, 2024	10.51	10.71	10.22	10.26	10.26	-2.29%	7,748,092
Nov 5, 2024	10.48	10.56	10.42	10.50	10.50	0.19%	2,480,629
Nov 4, 2024	10.61	10.62	10.33	10.48	10.48	-0.85%	3,702,550
Nov 1, 2024	10.32	10.76	10.27	10.57	10.57	3.63%	4,089,219
Oct 31, 2024	10.31	10.40	10.19	10.20	10.20	-1.07%	3,606,574
Oct 30, 2024	10.52	10.67	10.27	10.31	10.31	-2.92%	5,241,714
Oct 29, 2024	10.73	10.79	10.61	10.62	10.62	-1.39%	3,992,840
Oct 28, 2024	10.77	10.93	10.71	10.77	10.77	0.56%	3,471,731
Oct 25, 2024	10.66	10.78	10.59	10.71	10.71	0.66%	2,808,922
Oct 24, 2024	10.73	10.74	10.58	10.64	10.64	-0.56%	2,165,598
Oct 23, 2024	10.79	10.79	10.63	10.70	10.70	-0.83%	2,226,137
Oct 22, 2024	10.63	10.85	10.59	10.79	10.79	1.03%	4,378,904
Oct 21, 2024	10.76	10.87	10.65	10.68	10.68	-0.93%	2,946,363
Oct 18, 2024	10.92	10.95	10.76	10.78	10.78	-1.10%	2,617,856
Oct 17, 2024	10.74	10.91	10.67	10.90	10.90	1.02%	3,356,605
Oct 16, 2024	10.59	10.82	10.59	10.79	10.79	2.57%	2,871,862
Oct 15, 2024	10.53	10.67	10.52	10.52	10.52	-0.19%	2,502,792
Oct 14, 2024	10.49	10.61	10.40	10.54	10.54	-0.38%	1,976,898
Oct 11, 2024	10.68	10.81	10.53	10.58	10.58	-0.75%	2,575,314
Oct 10, 2024	10.68	10.83	10.52	10.66	10.66	-0.56%	3,723,092
Oct 9, 2024	10.73	10.80	10.66	10.72	10.72	-0.09%	3,517,212
Oct 8, 2024	10.59	10.75	10.59	10.73	10.73	1.32%	1,991,884
Oct 7, 2024	10.79	10.90	10.57	10.59	10.59	-1.94%	2,145,613
Oct 4, 2024	10.82	10.93	10.77	10.80	10.80	-0.46%	1,719,616
Oct 3, 2024	10.97	11.04	10.84	10.85	10.85	-2.08%	1,787,668
Oct 2, 2024	10.86	11.09	10.85	11.08	11.08	1.28%	2,431,819
Oct 1, 2024	10.85	11.07	10.78	10.94	10.94	0.64%	4,424,544
Sep 30, 2024	10.93	11.00	10.79	10.87	10.87	-0.73%	3,113,973
Sep 27, 2024	10.97	11.03	10.91	10.95	10.95	-0.09%	5,063,174
Sep 26, 2024	10.82	10.97	10.73	10.96	10.96	1.29%	2,229,120
Sep 25, 2024	10.92	11.11	10.81	10.82	10.82	-1.10%	2,932,462
Sep 24, 2024	10.71	11.00	10.66	10.94	10.94	2.63%	3,455,131
Sep 23, 2024	10.64	10.67	10.59	10.66	10.66	0.28%	2,636,142
Sep 20, 2024	10.69	10.70	10.53	10.63	10.63	-0.56%	6,721,497
Sep 19, 2024	10.62	10.73	10.56	10.69	10.69	1.33%	3,470,228
Sep 18, 2024	10.50	10.76	10.50	10.55	10.55	0.57%	2,718,590
Sep 17, 2024	10.45	10.53	10.41	10.49	10.49	-0.19%	3,062,952
Sep 16, 2024	10.35	10.51	10.30	10.51	10.51	1.84%	3,364,511
Sep 13, 2024	10.19	10.34	10.17	10.32	10.32	1.78%	3,367,543
Sep 12, 2024	10.05	10.20	10.05	10.14	10.14	0.60%	1,932,362
Sep 11, 2024	10.26	10.26	9.95	10.08	10.08	-1.47%	3,508,117
Sep 10, 2024	10.31	10.35	10.04	10.23	10.23	-0.49%	2,816,472
Sep 9, 2024	10.20	10.32	10.16	10.28	10.28	0.10%	5,097,186
Sep 6, 2024	10.45	10.45	10.15	10.27	10.27	-1.72%	3,814,362
Sep 5, 2024	10.39	10.61	10.38	10.45	10.45	1.26%	4,359,750
Sep 4, 2024	9.93	10.36	9.91	10.32	10.32	4.03%	3,685,473
Sep 3, 2024	9.92	9.93	9.81	9.92	9.92	-0.50%	2,921,282
Aug 30, 2024	9.90	9.97	9.82	9.97	9.97	0.81%	3,663,898
Aug 29, 2024	9.98	10.03	9.85	9.89	9.89	-0.60%	3,313,044
Aug 28, 2024	10.07	10.07	9.92	9.95	9.95	-1.19%	2,506,929
Aug 27, 2024	9.97	10.09	9.93	10.07	10.07	1.00%	2,093,781
Aug 26, 2024	9.73	10.00	9.72	9.97	9.97	2.68%	2,230,244
Aug 23, 2024	9.77	9.88	9.68	9.71	9.71	-	1,596,017
Aug 22, 2024	9.79	9.82	9.64	9.71	9.71	-0.61%	2,335,057
Aug 21, 2024	9.69	9.77	9.61	9.77	9.77	0.93%	1,537,815
Aug 20, 2024	9.73	9.74	9.65	9.68	9.68	-0.72%	1,384,119
Aug 19, 2024	9.59	9.80	9.52	9.75	9.75	2.20%	2,960,363
Aug 16, 2024	9.59	9.65	9.52	9.54	9.54	-0.93%	3,345,423
Aug 15, 2024	9.71	9.77	9.62	9.63	9.63	-	3,345,008
Aug 14, 2024	9.76	9.77	9.61	9.63	9.63	-1.63%	1,602,250
Aug 13, 2024	9.63	9.80	9.61	9.79	9.79	1.66%	2,613,208
Aug 12, 2024	9.84	9.84	9.60	9.63	9.63	-1.43%	2,056,305
Aug 9, 2024	9.77	9.80	9.65	9.77	9.77	0.62%	1,710,186
Aug 8, 2024	9.67	9.74	9.57	9.71	9.71	0.52%	3,273,810
Aug 7, 2024	9.72	9.80	9.64	9.66	9.66	0.63%	3,004,013
Aug 6, 2024	9.47	9.66	9.44	9.60	9.60	1.69%	3,788,183
Aug 5, 2024	9.38	9.63	9.18	9.44	9.44	-3.48%	3,345,371
Aug 2, 2024	9.79	9.87	9.68	9.78	9.78	-1.01%	2,086,845
Aug 1, 2024	10.02	10.02	9.80	9.88	9.88	-1.59%	2,782,784