and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Credit Suisse AG Stock Price (Quote) NASDAQ:GLDI
$7.65 ( -2.05% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.65 | $8.09 | Tuesday, 5th Jul 2022 GLDI stock ended at $7.65. This is 2.05% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 1.68% from a day low at $7.65 to a day high of $7.78. |
| 90 days | $7.65 | $8.69 | |
| 52 weeks | $7.65 | $8.81 |
Historical Credit Suisse AG prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $7.75 | $7.78 | $7.65 | $7.65 | 131 198 |
| 2022-07-01 | $7.77 | $7.83 | $7.76 | $7.81 | 277 439 |
| 2022-06-30 | $7.85 | $7.88 | $7.81 | $7.82 | 81 117 |
| 2022-06-29 | $7.91 | $7.91 | $7.85 | $7.86 | 69 045 |
| 2022-06-28 | $7.88 | $7.90 | $7.87 | $7.87 | 133 124 |
| 2022-06-27 | $7.89 | $7.91 | $7.87 | $7.89 | 68 491 |
| 2022-06-24 | $7.84 | $7.91 | $7.84 | $7.88 | 94 846 |
| 2022-06-23 | $7.92 | $7.95 | $7.88 | $7.89 | 88 338 |
| 2022-06-22 | $7.90 | $7.95 | $7.90 | $7.91 | 104 577 |
| 2022-06-21 | $7.90 | $7.93 | $7.89 | $7.89 | 125 893 |
| 2022-06-17 | $7.95 | $7.99 | $7.94 | $7.94 | 109 294 |
| 2022-06-16 | $7.94 | $8.00 | $7.90 | $7.99 | 195 041 |
| 2022-06-15 | $7.94 | $7.97 | $7.87 | $7.93 | 156 385 |
| 2022-06-14 | $7.94 | $7.94 | $7.82 | $7.85 | 117 796 |
| 2022-06-13 | $8.00 | $8.00 | $7.89 | $7.90 | 217 701 |
| 2022-06-10 | $7.99 | $8.09 | $7.92 | $8.07 | 172 764 |
| 2022-06-09 | $7.98 | $8.02 | $7.97 | $7.99 | 112 315 |
| 2022-06-08 | $8.04 | $8.04 | $7.99 | $8.02 | 108 928 |
| 2022-06-07 | $7.97 | $8.02 | $7.97 | $8.02 | 177 518 |
| 2022-06-06 | $8.05 | $8.05 | $7.95 | $7.97 | 249 155 |
| 2022-06-03 | $8.06 | $8.06 | $7.99 | $8.00 | 154 479 |
| 2022-06-02 | $7.99 | $8.07 | $7.99 | $8.06 | 366 319 |
| 2022-06-01 | $7.99 | $8.00 | $7.96 | $7.98 | 290 626 |
| 2022-05-31 | $8.04 | $8.04 | $7.94 | $7.96 | 170 571 |
| 2022-05-27 | $8.00 | $8.02 | $8.00 | $8.01 | 119 431 |
| 2022-05-26 | $7.99 | $8.01 | $7.95 | $8.00 | 90 441 |
| 2022-05-25 | $8.03 | $8.03 | $7.96 | $8.00 | 94 859 |
| 2022-05-24 | $7.99 | $8.04 | $7.99 | $8.02 | 174 146 |
| 2022-05-23 | $7.98 | $8.00 | $7.96 | $7.98 | 138 825 |
| 2022-05-20 | $7.97 | $7.97 | $7.91 | $7.95 | 101 132 |
| 2022-05-19 | $7.95 | $7.96 | $7.91 | $7.94 | 141 607 |
| 2022-05-18 | $7.95 | $7.99 | $7.94 | $7.96 | 129 289 |
| 2022-05-17 | $7.99 | $7.99 | $7.94 | $7.97 | 153 854 |
| 2022-05-16 | $7.93 | $7.99 | $7.90 | $7.99 | 116 958 |
| 2022-05-13 | $7.88 | $7.94 | $7.87 | $7.91 | 186 653 |
| 2022-05-12 | $8.06 | $8.07 | $7.96 | $7.99 | 185 920 |
| 2022-05-11 | $8.03 | $8.10 | $8.03 | $8.10 | 138 149 |
| 2022-05-10 | $8.10 | $8.12 | $8.01 | $8.01 | 160 118 |
| 2022-05-09 | $8.19 | $8.19 | $8.09 | $8.12 | 159 463 |
| 2022-05-06 | $8.22 | $8.24 | $8.19 | $8.23 | 254 405 |
| 2022-05-05 | $8.29 | $8.29 | $8.17 | $8.22 | 204 352 |
| 2022-05-04 | $8.21 | $8.23 | $8.13 | $8.23 | 286 059 |
| 2022-05-03 | $8.14 | $8.19 | $8.13 | $8.15 | 133 563 |
| 2022-05-02 | $8.15 | $8.16 | $8.09 | $8.11 | 255 596 |
| 2022-04-29 | $8.30 | $8.32 | $8.25 | $8.28 | 180 488 |
| 2022-04-28 | $8.22 | $8.26 | $8.20 | $8.25 | 135 873 |
| 2022-04-27 | $8.25 | $8.25 | $8.19 | $8.23 | 175 889 |
| 2022-04-26 | $8.31 | $8.31 | $8.25 | $8.29 | 221 665 |
| 2022-04-25 | $8.29 | $8.29 | $8.23 | $8.26 | 455 972 |
| 2022-04-22 | $8.44 | $8.44 | $8.38 | $8.40 | 253 190 |
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
