Global Crossing Airlines Group Inc (OP: JETMF )

0.5175 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 0.5320 0.5754 0.5144 0.5175 18,650 -0.00(-0.38%)
Apr 19, 2024 0.5336 0.5486 0.5195 0.5195 8,145 -0.03(-5.17%)
Apr 18, 2024 0.5033 0.5478 0.5033 0.5478 16,184 +0.02(+3.40%)
Apr 17, 2024 0.5500 0.5500 0.5266 0.5298 4,345 -0.00(-0.09%)
Apr 16, 2024 0.5303 0.5303 0.5303 0.5303 1,584 -0.01(-2.52%)
Apr 15, 2024 0.5440 0.5440 0.5440 0.5440 400 +0.01(+1.30%)
Apr 12, 2024 0.5410 0.5423 0.5370 0.5370 6,671 -0.03(-4.47%)
Apr 11, 2024 0.5311 0.5621 0.5311 0.5621 266 +0.03(+6.44%)
Apr 10, 2024 0.5322 0.5322 0.5200 0.5281 63,758 +0.02(+4.80%)
Apr 09, 2024 0.5482 0.5482 0.4950 0.5039 48,662 -0.04(-7.76%)
Apr 08, 2024 0.5351 0.5500 0.5351 0.5463 4,200 +0.02(+3.08%)
Apr 05, 2024 0.5635 0.5635 0.5203 0.5300 43,119 -0.02(-3.90%)
Apr 04, 2024 0.5535 0.5535 0.5418 0.5515 11,721 +0.01(+2.13%)
Apr 03, 2024 0.5300 0.5400 0.5300 0.5400 14,516 +0.01(+1.89%)
Apr 02, 2024 0.5500 0.5500 0.5300 0.5300 70,965 -0.02(-3.64%)
Apr 01, 2024 0.5020 0.5500 0.5000 0.5500 48,539 +0.05(+10.00%)
Mar 28, 2024 0.5000 0.5030 0.5000 0.5000 116,086 -0.00(-0.60%)
Mar 27, 2024 0.4900 0.5059 0.4900 0.5030 35,326 +0.01(+2.65%)
Mar 26, 2024 0.4900 0.4900 0.4611 0.4900 87,598 +0.01(+2.08%)
Mar 25, 2024 0.4611 0.4900 0.4611 0.4800 4,320 +0.00(+0.02%)
Mar 22, 2024 0.4900 0.4900 0.4799 0.4799 2,941 -0.00(-0.50%)
Mar 21, 2024 0.4500 0.4900 0.4500 0.4823 92,625 -0.01(-2.05%)
Mar 20, 2024 0.5110 0.5164 0.4924 0.4924 42,277 +0.00(+0.49%)
Mar 19, 2024 0.5100 0.5263 0.4600 0.4900 55,187 -0.04(-7.20%)
Mar 18, 2024 0.5500 0.5500 0.4950 0.5280 36,111 -0.02(-4.00%)
Mar 15, 2024 0.5850 0.5850 0.5309 0.5500 12,778 +0.01(+1.85%)
Mar 14, 2024 0.5400 0.5401 0.5303 0.5400 9,000 -0.00(-0.28%)
Mar 13, 2024 0.5415 0.5415 0.5415 0.5415 500 -0.01(-1.11%)
Mar 12, 2024 0.5400 0.5850 0.5400 0.5476 6,100 -0.00(-0.44%)
Mar 11, 2024 0.5460 0.5500 0.5330 0.5500 6,818 +0.01(+2.06%)
Mar 08, 2024 0.5600 0.5600 0.5389 0.5389 4,709 -0.02(-4.18%)
Mar 07, 2024 0.5110 0.5624 0.4768 0.5624 104,455 -0.06(-9.29%)
Mar 06, 2024 0.5800 0.6200 0.5710 0.6200 59,768 +0.04(+6.90%)
Mar 05, 2024 0.5850 0.6000 0.5300 0.5800 70,897 +0.02(+2.67%)
Mar 04, 2024 0.5624 0.5850 0.5300 0.5649 36,346 -0.01(-0.89%)
Mar 01, 2024 0.5900 0.5900 0.5400 0.5700 44,002 +0.00(+0.00%)
Feb 29, 2024 0.5700 0.5700 0.5700 0.5700 520 -0.03(-5.00%)
Feb 28, 2024 0.6000 0.6000 0.5938 0.6000 5,672 -0.01(-1.53%)
Feb 27, 2024 0.6447 0.6447 0.6000 0.6093 8,611 -0.01(-1.73%)
Feb 26, 2024 0.6300 0.6330 0.6044 0.6200 102,586 +0.01(+1.64%)
Feb 23, 2024 0.5737 0.6210 0.5737 0.6100 105,523 +0.00(+0.00%)
Feb 22, 2024 0.5800 0.6126 0.5800 0.6100 125,538 +0.03(+5.17%)
Feb 21, 2024 0.5632 0.5925 0.5500 0.5800 86,383 +0.03(+5.45%)
Feb 20, 2024 0.5100 0.5500 0.5100 0.5500 60,002 +0.05(+10.00%)
Feb 16, 2024 0.5075 0.5100 0.5000 0.5000 30,235 -0.01(-1.96%)
Feb 14, 2024 0.5100 1 -0.05(-8.11%)
Feb 13, 2024 0.4910 0.5550 0.4900 0.5550 26,106 +0.05(+9.90%)
Feb 12, 2024 0.5200 0.5200 0.4805 0.5050 8,285 +0.01(+1.00%)
Feb 09, 2024 0.4800 0.5200 0.4800 0.5000 44,946 -0.01(-1.96%)
Feb 08, 2024 0.5400 0.5400 0.4700 0.5100 85,771 -0.03(-5.56%)
Feb 07, 2024 0.5463 0.5700 0.5225 0.5400 12,215 -0.01(-2.00%)
Feb 06, 2024 0.5651 0.5800 0.5510 0.5510 60,899 -0.01(-2.48%)
Feb 05, 2024 0.5800 0.5800 0.5591 0.5650 56,792 -0.03(-4.24%)
Feb 02, 2024 0.5850 0.5900 0.5850 0.5900 12,276 +0.02(+3.06%)
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.