Register for free to join our community of investors and share your ideas. You will also get access to streaming quotes, interactive charts, trades, portfolio, live options flow and more tools.
Major size changing hands now...
10/11/22 12:10:41 49.90 49.79 49.85 74,700
10/11/22 12:09:59 49.90 49.89 49.99 17,200
10/11/22 12:09:40 49.90 49.90 49.98 92,600
10/11/22 12:08:07 49.90 49.89 49.94 3,106
10/11/22 12:05:46 49.97 49.94 50.00 1,300
10/11/22 11:54:02 50.08 50.02 50.11 1,218
Recent trades >= 1K
09/30/22 13:12:52 49.80 49.81 49.85 1,200
09/30/22 13:12:52 49.80 49.81 49.85 3,200
09/30/22 13:00:22 49.60 49.60 49.64 1,000
09/30/22 12:46:29 49.80 49.80 49.84 1,900
09/30/22 12:11:16 49.675 49.65 49.71 1,195
09/30/22 12:10:05 49.6094 49.58 49.64 1,800
09/30/22 11:52:27 50.03 50.03 50.13 1,223
09/30/22 11:52:27 50.00 49.91 50.00 1,300
09/30/22 11:45:51 49.805 49.76 49.85 1,100
09/30/22 11:45:20 49.84 49.80 49.88 1,500
09/30/22 11:44:46 49.8601 49.89 49.96 3,100
09/30/22 11:42:42 50.12 50.05 50.10 1,353
09/30/22 11:42:31 50.01 50.06 50.11 1,164
09/30/22 11:42:30 50.27 50.14 50.17 5,800
09/30/22 11:42:30 50.27 50.14 50.17 50,900
09/30/22 11:40:31 50.2618 50.26 50.32 1,000
09/30/22 11:39:50 50.2601 50.26 50.35 2,000
09/30/22 11:37:05 50.16 50.16 50.24 2,800
09/30/22 11:10:49 50.735 50.69 50.78 2,000
09/30/22 11:09:55 50.83 50.79 50.87 3,000
09/30/22 11:04:45 50.7099 50.56 50.71 2,000
09/30/22 10:59:34 50.5899 50.54 50.59 1,000
09/30/22 10:51:00 50.445 50.41 50.48 1,000
09/30/22 10:43:07 50.45 50.40 50.46 1,200
09/30/22 10:25:59 50.60 50.54 50.60 1,100
09/30/22 10:18:00 50.40 50.34 50.46 2,300
09/30/22 10:15:57 50.525 50.46 50.59 1,000
09/30/22 10:04:08 50.50 50.38 50.50 1,800
09/30/22 10:00:28 50.20 50.20 50.33 1,800
09/30/22 10:00:09 50.21 50.12 50.30 7,700
09/30/22 09:58:53 50.09 50.09 50.24 1,000
09/30/22 09:58:01 50.25 50.27 50.41 2,100
09/30/22 09:58:01 50.25 50.27 50.41 1,700
09/30/22 09:56:04 50.505 50.47 50.54 2,000
09/30/22 09:54:47 50.4707 50.40 50.54 1,000
09/30/22 09:38:15 50.38 50.11 50.38 4,000
09/30/22 09:37:19 50.25 50.18 50.35 1,227
09/30/22 09:37:19 50.25 50.16 50.30 1,100
09/30/22 09:36:27 50.27 50.15 50.39 1,000
09/30/22 09:33:11 50.38 50.27 50.44 1,373
09/30/22 09:31:08 49.905 49.81 50.00 1,500
09/30/22 09:30:00 49.71 49.35 49.73 6,500
09/29/22 16:00:01 50.13 50.06 50.22 37,100
09/29/22 16:00:01 50.16 50.06 50.22 36,319
09/29/22 15:59:54 50.115 50.07 50.15 1,387
09/29/22 15:59:45 50.13 50.11 50.15 1,534
09/29/22 15:58:50 50.19 50.17 50.20 1,273
09/29/22 15:58:04 50.18 50.15 50.17 1,057
09/29/22 15:58:01 50.215 50.20 50.23 1,119
09/29/22 15:57:42 50.31 50.30 50.32 1,717
09/29/22 15:57:41 50.34 50.33 50.34 1,100
09/29/22 15:57:38 50.32 50.28 50.30 1,200
09/29/22 15:57:38 50.32 50.28 50.30 1,600
09/29/22 15:57:29 50.16 50.16 50.18 3,194
09/29/22 15:57:29 50.15 50.01 50.03 1,600
09/29/22 15:57:28 50.11 50.01 50.03 1,200
09/29/22 15:56:36 50.05 50.05 50.08 1,600
09/29/22 15:55:01 50.025 50.00 50.03 3,918
09/29/22 15:54:51 50.01 50.01 50.03 3,110
09/29/22 15:54:50 49.99 50.01 50.02 1,300
09/29/22 15:54:36 49.95 49.94 49.97 1,142
09/29/22 15:53:49 49.99 49.99 50.03 1,355
09/29/22 15:53:18 50.12 50.12 50.13 2,000
09/29/22 15:52:43 50.105 50.10 50.11 1,200
09/29/22 15:52:18 50.105 50.10 50.11 1,000
09/29/22 15:51:07 50.10 50.10 50.12 1,023
09/29/22 15:50:55 50.105 50.10 50.13 1,272
09/29/22 15:50:00 50.11 50.10 50.12 2,711
09/29/22 15:49:22 50.11 50.10 50.12 1,205
09/29/22 15:49:00 50.14 50.11 50.14 1,209
09/29/22 15:46:44 49.935 49.92 49.95 1,700
09/29/22 15:46:44 49.935 49.92 49.95 1,000
09/29/22 15:46:28 49.95 49.93 49.96 2,200
09/29/22 15:46:06 49.9899 49.96 49.99 4,500
09/29/22 15:43:31 49.80 49.86 49.90 1,200
09/29/22 15:43:31 49.8568 49.86 49.90 5,200
09/29/22 15:43:31 49.83 49.86 49.90 1,100
09/29/22 15:41:14 49.9618 49.93 49.97 2,100
09/29/22 15:36:26 49.87 49.88 49.93 1,300
09/29/22 15:33:49 49.75 49.73 49.77 2,500
09/29/22 15:32:22 49.675 49.66 49.68 1,100
09/29/22 15:20:48 49.57 49.55 49.59 1,000
09/29/22 15:16:07 49.505 49.48 49.52 1,300
09/29/22 15:14:40 49.50 49.46 49.50 3,000
09/29/22 15:11:37 49.415 49.39 49.44 1,200
09/29/22 15:08:28 49.34 49.32 49.36 6,100
09/29/22 15:06:11 49.375 49.36 49.41 1,000
09/29/22 14:41:30 49.315 49.30 49.33 1,600
09/29/22 14:20:54 49.165 49.14 49.19 2,400
09/29/22 14:10:46 49.24 49.24 49.27 2,000
09/29/22 14:09:13 49.235 49.21 49.26 1,500
09/29/22 14:06:30 49.185 49.17 49.20 1,500
09/29/22 14:02:19 49.08 49.07 49.09 1,719
09/29/22 14:02:19 49.08 49.06 49.08 1,700
09/29/22 14:02:19 49.08 49.06 49.08 1,700
09/29/22 14:02:19 49.07 49.06 49.08 1,300
09/29/22 14:00:44 49.085 49.07 49.09 1,451
09/29/22 13:59:58 49.085 49.07 49.10 1,000
09/29/22 13:50:13 49.17 49.16 49.18 1,700
09/29/22 13:42:32 49.15 49.16 49.20 1,300
09/29/22 13:24:58 49.25 49.25 49.31 1,900
09/29/22 13:23:28 49.34 49.31 49.37 1,120
09/29/22 13:17:55 49.4601 49.46 49.49 3,000
09/29/22 12:55:54 49.64 49.63 49.68 1,300
09/29/22 12:42:42 49.50 49.50 49.53 1,009
09/29/22 12:33:58 49.40 49.37 49.42 1,000
09/29/22 12:25:35 49.38 49.36 49.41 1,000
09/29/22 12:07:15 49.735 49.71 49.76 2,100
09/29/22 12:06:58 49.77 49.77 49.85 2,200
09/29/22 12:04:03 49.85 49.78 49.85 3,000
09/29/22 11:59:45 49.80 49.80 49.85 3,400
09/29/22 11:59:45 49.80 49.80 49.85 2,100
09/29/22 11:54:38 49.89 49.84 49.89 1,000
09/29/22 11:43:49 49.78 49.74 49.79 1,060
09/29/22 11:43:09 49.75 49.71 49.75 1,600
09/29/22 11:18:44 49.50 49.50 49.55 1,000
09/29/22 11:10:28 49.7194 49.66 49.72 1,000
09/29/22 11:06:14 49.4401 49.44 49.49 5,000
09/29/22 10:55:25 49.85 49.79 49.88 1,454
09/29/22 10:55:24 49.89 49.83 49.91 1,160
09/29/22 10:55:20 49.74 49.69 49.74 1,000
09/29/22 10:55:20 49.74 49.69 49.74 1,000
09/29/22 10:55:18 49.64 49.64 49.66 1,281
09/29/22 10:55:17 49.62 49.51 49.58 1,700
09/29/22 10:53:46 49.46 49.45 49.53 1,000
09/29/22 10:51:35 49.5599 49.49 49.56 7,000
09/29/22 10:37:17 49.46 49.42 49.50 6,400
09/29/22 10:36:46 49.50 49.48 49.52 1,000
09/29/22 10:34:11 49.50 49.41 49.49 1,235
09/29/22 10:34:11 49.50 49.41 49.48 13,500
09/29/22 10:34:11 49.50 49.39 49.45 3,000
09/29/22 10:34:09 49.39 49.37 49.44 1,261
09/29/22 10:33:57 49.2104 49.19 49.24 1,200
09/29/22 10:31:18 49.0799 49.02 49.08 1,200
09/29/22 10:31:05 49.12 49.09 49.15 3,000
09/29/22 10:25:30 49.27 49.20 49.34 1,100
09/29/22 10:24:11 49.285 49.25 49.32 1,100
09/29/22 10:23:24 49.275 49.24 49.31 1,100
09/29/22 10:23:03 49.29 49.25 49.33 1,231
09/29/22 10:20:48 49.19 49.23 49.34 1,162
09/29/22 10:14:23 48.97 48.96 49.04 1,131
09/29/22 10:12:29 49.275 49.23 49.32 2,000
09/29/22 10:10:49 49.45 49.45 49.55 1,300
09/29/22 10:07:28 49.615 49.57 49.65 3,651
09/29/22 10:07:20 49.59 49.53 49.65 1,216
09/29/22 10:07:04 49.50 49.50 49.60 1,900
09/29/22 10:06:24 49.5642 49.55 49.65 1,900
09/29/22 10:05:26 49.61 49.61 49.71 1,119
09/29/22 10:04:19 49.58 49.59 49.64 1,455
09/29/22 10:03:50 49.585 49.57 49.60 1,428
09/29/22 10:02:21 49.81 49.75 49.86 4,000
09/29/22 10:02:13 49.80 49.69 49.82 1,182
09/29/22 10:01:41 49.8986 49.89 50.00 7,296
09/29/22 10:01:22 50.01 50.00 50.04 2,974
09/29/22 09:54:31 50.30 50.37 50.56 13,000
09/29/22 09:54:16 50.56 50.57 50.66 4,470
09/29/22 09:54:15 50.54 50.33 50.55 1,500
09/29/22 09:54:15 50.54 50.33 50.55 1,200
09/29/22 09:54:15 50.54 50.33 50.55 1,000
09/29/22 09:54:15 50.54 50.33 50.55 1,000
09/29/22 09:54:15 50.54 50.33 50.55 2,200
09/29/22 09:54:11 50.50 50.33 50.56 1,516
09/29/22 09:53:55 50.40 50.29 50.39 2,197
09/29/22 09:53:55 50.3601 50.36 50.40 1,200
09/29/22 09:53:52 50.35 50.35 50.36 1,083
09/29/22 09:53:49 50.35 50.35 50.38 2,737
09/29/22 09:51:45 50.3599 50.18 50.36 4,000
09/29/22 09:50:13 50.23 50.18 50.28 1,400
09/29/22 09:49:15 50.48 50.45 50.55 1,500
09/29/22 09:48:58 50.52 50.48 50.56 6,000
09/29/22 09:48:05 50.57 50.47 50.59 2,188
09/29/22 09:45:50 50.54 50.54 50.66 1,000
09/29/22 09:45:50 50.54 50.54 50.66 3,900
09/29/22 09:44:06 50.72 50.54 50.75 1,783
09/29/22 09:44:06 50.72 50.53 50.70 2,494
09/29/22 09:44:00 50.515 50.51 50.52 1,045
09/29/22 09:43:02 50.50 50.50 50.62 1,000
09/29/22 09:41:49 50.65 50.56 50.74 5,000
09/29/22 09:40:43 50.76 50.76 50.78 3,850
09/29/22 09:40:38 50.70 50.54 50.71 2,630
09/29/22 09:39:28 50.64 50.60 50.72 1,212
09/29/22 09:38:25 50.70 50.64 50.73 1,035
09/29/22 09:38:25 50.70 50.62 50.70 1,000
09/29/22 09:35:06 50.66 50.66 50.77 1,000
09/29/22 09:34:37 50.755 50.57 50.77 1,000
09/29/22 09:30:35 50.84 51.03 51.18 2,200
09/29/22 09:30:01 51.36 51.23 51.53 12,000
09/29/22 09:30:00 51.96 51.19 51.28 1,420
09/28/22 16:00:01 52.45 52.35 52.50 44,300
09/28/22 16:00:00 52.45 52.35 52.50 43,957
09/28/22 15:59:49 52.45 52.45 52.46 1,300
09/28/22 15:59:49 52.45 52.45 52.46 1,851
09/28/22 15:59:23 52.455 52.45 52.46 1,900
09/28/22 15:58:36 52.47 52.49 52.51 3,000
09/28/22 15:58:36 52.49 52.49 52.51 1,600
09/28/22 15:58:33 52.49 52.48 52.49 1,200
09/28/22 15:58:03 52.533 52.53 52.54 1,000
09/28/22 15:57:33 52.565 52.56 52.57 2,300
09/28/22 15:57:31 52.5656 52.56 52.57 1,600
09/28/22 15:55:41 52.545 52.53 52.56 10,200
09/28/22 15:55:40 52.545 52.55 52.57 9,400
09/28/22 15:54:52 52.5099 52.48 52.51 2,500
09/28/22 15:54:40 52.52 52.52 52.54 1,447
09/28/22 15:54:20 52.605 52.57 52.59 1,859
09/28/22 15:54:14 52.605 52.60 52.61 1,586
09/28/22 15:51:42 52.47 52.49 52.53 1,221
09/28/22 15:50:17 52.50 52.43 52.47 1,200
09/28/22 15:50:01 52.49 52.45 52.47 1,038
09/28/22 15:48:50 52.66 52.63 52.66 3,898
09/28/22 15:48:49 52.66 52.51 52.54 1,000
09/28/22 15:48:49 52.63 52.51 52.54 1,200
09/28/22 15:48:49 52.55 52.51 52.54 1,900
09/28/22 15:44:55 52.44 52.42 52.44 1,100
09/28/22 15:41:20 52.51 52.50 52.52 4,100
09/28/22 15:40:08 52.4388 52.41 52.44 1,900
09/28/22 15:38:57 52.39 52.38 52.40 2,800
09/28/22 15:34:49 52.53 52.53 52.55 1,731
09/28/22 15:32:44 52.49 52.45 52.49 2,000
09/28/22 15:07:50 52.40 52.36 52.39 3,900
09/28/22 15:05:17 52.32 52.28 52.33 1,479
09/28/22 15:05:17 52.30 52.25 52.27 6,700
09/28/22 15:04:10 52.25 52.25 52.26 4,281
09/28/22 15:03:41 52.25 52.25 52.26 1,671
09/28/22 15:03:25 52.09 52.07 52.12 1,024
09/28/22 15:03:13 51.97 51.95 51.99 1,400
09/28/22 14:41:52 51.66 51.66 51.70 1,626
09/28/22 14:41:41 51.6184 51.61 51.67 1,136
09/28/22 13:51:05 51.685 51.67 51.70 1,100
09/28/22 13:44:02 51.98 51.94 51.98 1,000
09/28/22 13:36:51 51.91 51.89 51.93 1,276
09/28/22 13:31:26 51.75 51.75 51.77 1,500
09/28/22 13:29:40 51.71 51.78 51.84 1,400
09/28/22 13:23:12 51.79 51.78 51.83 1,700
09/28/22 13:09:37 51.925 51.91 52.00 1,278
09/28/22 12:39:53 51.91 51.89 51.94 2,830
09/28/22 12:37:33 52.0137 51.99 52.02 2,000
09/28/22 12:23:38 52.18 52.18 52.21 6,300
09/28/22 12:23:38 52.18 52.18 52.21 1,400
09/28/22 12:10:18 52.25 52.22 52.25 1,000
09/28/22 12:09:13 52.18 52.15 52.20 1,130
09/28/22 12:09:03 52.1301 52.13 52.16 1,700
09/28/22 12:09:03 52.1301 52.13 52.16 3,100
09/28/22 12:04:24 52.28 52.25 52.28 5,600
09/28/22 12:04:24 52.28 52.25 52.28 1,800
09/28/22 12:04:17 52.25 52.22 52.25 2,000
09/28/22 12:01:01 52.30 52.27 52.37 1,011
09/28/22 12:01:01 52.25 52.25 52.29 4,800
09/28/22 11:28:33 52.15 52.16 52.20 5,300
09/28/22 11:28:33 52.15 52.16 52.20 1,600
09/28/22 11:26:50 52.245 52.22 52.27 1,000
09/28/22 11:26:50 52.245 52.22 52.27 1,000
09/28/22 11:26:50 52.245 52.22 52.27 1,900
09/28/22 11:20:43 52.20 52.14 52.19 1,500
09/28/22 11:18:49 52.17 52.11 52.15 2,000
09/28/22 11:15:18 52.01 51.98 52.04 3,000
09/28/22 11:10:48 51.96 51.92 52.00 1,000
09/28/22 11:06:26 51.77 51.74 51.81 1,200
09/28/22 10:37:01 52.18 52.16 52.19 2,378
09/28/22 10:20:53 52.0552 52.04 52.11 2,300
09/28/22 10:20:02 52.0537 52.03 52.12 1,047
09/28/22 10:19:13 51.721 51.72 51.74 3,000
09/28/22 10:17:25 51.70 51.63 51.68 2,000
09/28/22 10:15:54 51.53 51.46 51.54 1,078
09/28/22 10:15:43 51.555 51.53 51.58 1,400
09/28/22 10:14:49 51.69 51.68 51.73 2,859
09/28/22 10:14:05 51.655 51.62 51.69 9,200
09/28/22 10:14:04 51.655 51.62 51.69 2,700
09/28/22 10:14:04 51.655 51.62 51.69 2,400
09/28/22 10:14:04 51.655 51.62 51.69 1,600
09/28/22 10:13:57 51.66 51.62 51.69 1,062
09/28/22 10:11:54 51.675 51.62 51.69 1,100
09/28/22 10:11:48 51.70 51.67 51.75 1,143
09/28/22 10:11:06 51.72 51.61 51.72 1,024
09/28/22 10:09:57 51.55 51.60 51.67 1,400
09/28/22 10:09:44 51.6701 51.67 51.73 2,000
09/28/22 10:09:21 51.56 51.54 51.61 1,828
09/28/22 10:09:21 51.555 51.53 51.58 25,000
09/28/22 10:08:22 51.60 51.54 51.58 1,054
09/28/22 10:07:18 51.7221 51.67 51.78 1,000
09/28/22 10:02:41 51.8401 51.83 51.93 2,000
09/28/22 09:56:21 52.3275 52.25 52.35 1,828
09/28/22 09:48:14 52.28 52.24 52.38 1,132
09/28/22 09:45:07 52.71 52.59 52.71 1,000
09/28/22 09:41:19 52.27 52.25 52.38 1,000
09/28/22 09:41:09 52.0875 52.02 52.11 1,758
09/28/22 09:39:12 52.055 51.95 52.16 1,000
09/28/22 09:35:25 51.90 51.75 52.06 1,000
09/28/22 09:30:34 51.73 51.58 51.77 1,226
09/28/22 09:30:13 51.865 51.75 51.98 1,000
09/28/22 09:30:01 52.08 52.11 52.19 21,300
Expansion at Global Foundries...
Blocks >= 1K
09/09/22 16:00:07 60.18 60.01 61.34 2,500
09/09/22 16:00:00 60.18 60.10 60.19 52,000
09/09/22 15:59:59 60.18 60.11 60.16 1,000
09/09/22 15:59:59 60.10 60.11 60.16 1,100
09/09/22 15:59:59 60.11 60.11 60.16 1,600
09/09/22 15:59:59 60.17 60.11 60.16 1,000
09/09/22 15:59:59 60.17 60.11 60.16 1,000
09/09/22 15:59:46 60.155 60.13 60.18 1,142
09/09/22 15:59:26 60.185 60.15 60.22 1,100
09/09/22 15:58:48 60.1215 60.10 60.15 1,200
09/09/22 15:58:29 60.09 60.09 60.14 1,200
09/09/22 15:58:06 60.1235 60.08 60.14 1,000
09/09/22 15:56:38 59.87 59.87 59.91 1,082
09/09/22 15:56:07 60.01 59.99 60.02 1,000
09/09/22 15:55:44 59.954 59.93 60.02 1,677
09/09/22 15:55:43 59.93 60.01 60.07 1,200
09/09/22 15:55:37 60.04 60.01 60.09 1,479
09/09/22 15:55:37 60.00 60.10 60.15 23,100
09/09/22 15:55:37 60.01 60.10 60.15 2,200
09/09/22 15:54:40 60.065 60.10 60.15 1,329
09/09/22 15:54:04 60.145 60.13 60.20 1,200
09/09/22 15:53:34 60.13 60.13 60.19 1,067
09/09/22 15:53:34 60.13 60.26 60.28 1,200
09/09/22 15:53:34 60.15 60.26 60.28 1,000
09/09/22 15:53:34 60.16 60.26 60.28 3,500
09/09/22 15:53:31 60.26 60.26 60.28 1,147
09/09/22 15:53:07 60.24 60.23 60.26 1,115
09/09/22 15:53:02 60.20 60.19 60.20 2,800
09/09/22 15:53:01 60.20 60.19 60.20 2,800
09/09/22 15:50:01 60.30 60.26 60.30 1,009
09/09/22 15:49:50 60.28 60.26 60.29 1,069
09/09/22 15:49:49 60.30 60.28 60.32 5,500
09/09/22 15:49:01 60.32 60.32 60.36 3,000
09/09/22 15:48:59 60.355 60.34 60.37 3,900
09/09/22 15:48:27 60.34 60.34 60.37 1,000
09/09/22 15:44:45 60.5939 60.58 60.62 3,900
09/09/22 15:44:00 60.5759 60.57 60.58 1,073
09/09/22 15:37:26 60.5703 60.57 60.60 2,500
09/09/22 15:32:20 60.5717 60.57 60.62 1,000
09/09/22 15:31:37 60.5426 60.53 60.57 1,000
09/09/22 15:31:12 60.5707 60.57 60.63 1,000
09/09/22 15:30:13 60.60 60.58 60.65 2,000
09/09/22 15:22:49 60.68 60.71 60.79 7,700
09/09/22 15:22:28 60.74 60.69 60.75 1,000
09/09/22 15:20:54 60.745 60.70 60.83 1,131
09/09/22 15:14:35 60.81 60.78 60.84 3,800
09/09/22 15:12:24 60.8792 60.84 60.90 2,000
09/09/22 15:06:33 60.80 60.77 60.82 1,145
09/09/22 15:06:05 60.78 60.83 60.88 1,300
09/09/22 14:59:55 60.70 60.71 60.78 1,000
09/09/22 14:52:55 60.5805 60.62 60.66 1,800
09/09/22 14:46:00 60.645 60.62 60.67 1,000
09/09/22 14:37:27 60.735 60.68 60.79 2,200
09/09/22 14:35:04 60.687 60.57 60.70 1,100
09/09/22 14:34:42 60.54 60.54 60.66 2,200
09/09/22 14:34:41 60.55 60.54 60.66 1,410
09/09/22 14:34:41 60.52 60.61 60.69 8,000
09/09/22 14:34:39 60.70 60.62 60.70 1,900
09/09/22 14:33:18 60.6075 60.60 60.65 2,600
09/09/22 14:32:59 60.69 60.61 60.69 1,300
09/09/22 14:28:21 60.69 60.64 60.74 1,000
09/09/22 14:27:44 60.73 60.74 60.80 1,000
09/09/22 14:23:47 60.83 60.80 60.86 2,200
09/09/22 14:22:27 60.8505 60.79 60.90 1,600
09/09/22 14:21:22 60.91 60.87 60.95 1,000
09/09/22 14:18:37 60.96 60.93 61.03 1,114
09/09/22 13:40:34 61.00 60.93 61.02 1,300
09/09/22 13:40:34 61.00 60.93 61.02 1,000
09/09/22 13:40:34 61.00 60.93 61.02 1,600
09/09/22 13:27:18 60.925 60.90 60.95 2,000
09/09/22 13:16:11 61.11 61.01 61.06 1,337
09/09/22 13:01:58 61.10 60.98 61.12 5,000
09/09/22 12:56:52 61.2862 61.27 61.34 3,100
09/09/22 12:50:56 61.325 61.28 61.37 1,100
09/09/22 12:50:04 61.33 61.29 61.33 1,104
09/09/22 12:44:49 60.84 60.85 60.94 4,000
09/09/22 12:40:52 61.105 61.06 61.15 5,000
09/09/22 12:38:12 61.13 61.09 61.16 1,124
09/09/22 12:37:03 61.1096 61.01 61.11 5,000
09/09/22 12:34:09 61.03 60.93 61.03 1,000
09/09/22 12:27:10 60.7565 60.75 60.84 1,000
09/09/22 12:25:19 60.883 60.78 60.89 1,000
09/09/22 12:15:59 60.85 60.86 60.97 1,000
09/09/22 12:15:58 60.865 60.84 60.89 1,300
09/09/22 12:15:58 60.865 60.84 60.89 1,000
09/09/22 12:15:26 60.99 60.93 61.03 1,000
09/09/22 12:15:21 60.98 60.93 61.03 1,000
09/09/22 12:11:46 60.96 60.91 61.01 1,072
09/09/22 12:11:35 61.035 61.01 61.12 1,200
09/09/22 12:06:56 61.32 61.22 61.32 1,800
09/09/22 12:05:11 61.24 61.20 61.28 1,100
09/09/22 12:05:11 61.24 61.20 61.28 1,000
09/09/22 12:04:20 61.23 61.19 61.27 1,000
09/09/22 11:59:22 61.36 61.34 61.45 1,100
09/09/22 11:53:08 61.16 61.10 61.16 1,200
09/09/22 11:44:36 61.1709 61.17 61.33 1,300
09/09/22 11:44:36 61.33 61.17 61.33 1,700
09/09/22 11:41:23 61.3914 61.39 61.60 2,600
09/09/22 11:41:23 61.3914 61.39 61.60 2,200
09/09/22 11:39:00 61.665 61.62 61.71 5,000
09/09/22 11:38:58 61.61 61.56 61.60 3,900
09/09/22 11:38:58 61.61 61.56 61.60 2,000
09/09/22 11:37:47 61.50 61.42 61.50 1,000
09/09/22 11:30:45 61.50 61.42 61.58 3,800
09/09/22 11:30:43 61.505 61.42 61.59 1,000
09/09/22 11:30:42 61.59 61.42 61.52 1,783
09/09/22 11:30:41 61.61 61.56 61.66 1,000
09/09/22 11:30:40 61.61 61.56 61.66 1,500
09/09/22 11:30:40 61.61 61.56 61.66 42,500
09/09/22 11:30:40 61.61 61.56 61.66 1,700
09/09/22 11:30:40 61.61 61.56 61.66 1,500
09/09/22 11:30:40 61.61 61.56 61.66 1,500
09/09/22 11:30:40 61.61 61.56 61.66 1,500
09/09/22 11:30:40 61.61 61.56 61.66 1,500
09/09/22 11:30:40 61.61 61.56 61.66 1,600
09/09/22 11:30:40 61.61 61.56 61.66 1,500
09/09/22 11:30:40 61.61 61.56 61.66 1,200
09/09/22 11:30:40 61.61 61.56 61.66 1,500
09/09/22 11:29:40 61.65 61.55 61.65 1,100
09/09/22 11:29:39 61.55 61.46 61.53 6,900
09/09/22 11:29:39 61.55 61.46 61.53 2,000
09/09/22 11:29:22 61.53 61.43 61.53 1,200
09/09/22 11:28:34 61.53 61.53 61.54 1,072
09/09/22 11:25:17 61.5057 61.48 61.53 1,500
09/09/22 11:21:13 61.355 61.30 61.39 1,005
09/09/22 10:57:51 61.5401 61.54 61.68 5,000
09/09/22 10:45:14 61.8939 61.88 61.98 3,200
09/09/22 10:43:58 61.87 61.82 61.89 1,012
09/09/22 10:43:38 61.88 61.83 61.93 1,800
09/09/22 10:43:34 61.895 61.86 61.93 22,500
09/09/22 10:35:33 61.835 61.75 61.92 1,779
09/09/22 10:29:17 61.9295 61.87 61.99 2,000
09/09/22 10:28:24 62.14 62.08 62.14 2,252
09/09/22 10:28:24 62.00 61.92 61.98 1,000
09/09/22 10:28:24 62.00 61.92 61.98 1,100
09/09/22 10:21:10 61.99 61.87 61.95 1,100
09/09/22 10:14:09 61.64 61.64 61.82 1,000
09/09/22 10:09:35 61.69 61.60 61.78 2,000
09/09/22 10:07:07 61.5989 61.53 61.75 1,200
09/09/22 10:04:30 61.7927 61.79 61.96 2,000
09/09/22 10:04:22 61.895 61.78 61.99 2,600
09/09/22 10:03:50 61.905 61.82 61.99 2,700
09/09/22 09:57:52 62.00 62.05 62.14 9,000
09/09/22 09:57:06 62.145 62.01 62.19 1,700
09/09/22 09:57:05 62.00 61.93 62.08 7,600
09/09/22 09:57:02 62.05 61.93 62.09 1,600
09/09/22 09:57:01 61.97 61.81 61.94 4,000
09/09/22 09:56:33 61.91 61.80 61.94 1,139
09/09/22 09:54:46 61.70 61.55 61.69 2,000
09/09/22 09:54:37 61.50 61.37 61.47 7,700
09/09/22 09:54:34 61.46 61.28 61.46 1,000
09/09/22 09:54:07 61.38 61.28 61.48 1,500
09/09/22 09:53:36 61.26 61.18 61.34 1,000
09/09/22 09:53:36 61.34 61.18 61.34 1,400
09/09/22 09:47:45 61.00 61.00 61.24 1,000
09/09/22 09:47:19 61.1575 61.00 61.24 1,110
09/09/22 09:46:00 61.05 61.05 61.28 1,400
09/09/22 09:44:36 61.11 61.11 61.40 1,170
09/09/22 09:44:36 61.40 61.11 61.40 6,800
09/09/22 09:39:58 61.2754 61.27 61.51 2,500
09/09/22 09:35:53 61.915 61.52 61.97 1,233
09/09/22 09:35:53 61.98 61.49 61.97 2,100
09/09/22 09:35:42 62.0609 61.89 62.07 1,000
09/09/22 09:35:34 61.98 61.89 62.07 1,000
09/09/22 09:35:28 61.98 61.89 62.07 1,000
09/09/22 09:35:27 62.0682 61.89 62.07 2,000
09/09/22 09:35:21 61.8701 61.87 62.10 2,682
09/09/22 09:35:21 61.8701 61.83 61.97 1,300
09/09/22 09:35:20 62.00 61.83 61.97 1,000
09/09/22 09:35:20 62.00 61.83 61.97 1,000
09/09/22 09:34:46 61.7421 61.73 61.94 1,000
09/09/22 09:34:17 61.89 61.73 61.89 4,700
09/09/22 09:34:17 61.89 61.73 61.89 1,200
09/09/22 09:34:17 61.83 61.73 61.89 1,000
09/09/22 09:32:55 61.47 61.35 61.58 1,000
09/09/22 09:31:39 61.00 60.85 61.00 4,900
09/09/22 09:31:01 60.736 60.57 60.87 1,000
09/09/22 09:30:46 60.57 60.30 60.63 29,700
09/09/22 09:30:46 60.465 60.30 60.63 1,400
09/09/22 09:30:46 60.465 60.30 60.63 1,400
09/09/22 09:30:46 60.465 60.30 60.63 1,400
09/09/22 09:30:07 60.6184 60.30 60.65 1,000
09/09/22 09:30:03 60.63 60.58 60.75 1,746
09/09/22 09:30:00 60.63 60.58 60.76 25,623
09/09/22 09:30:00 60.63 60.16 61.30 25,500
Historic short interest:
You can go to this link to check short interest in a stock:
http://nasdaqtrader.com/Trader.aspx?id=ShortInterest
Publication schedule is here:
http://nasdaqtrader.com/Trader.aspx?id=ShortIntPubSch
Settlement Date/Short Interest/Percent Change/
Average Daily Share Volume/Days to Cover
08/15/2022 15,312,156 (9.01) 3,512,210 4.36
07/29/2022 16,827,977 10.05 2,227,282 7.56
07/15/2022 15,291,115 20.59 2,548,386 6.00
06/30/2022 12,680,107 (0.29) 2,334,207 5.43
06/15/2022 12,717,447 (4.97) 1,710,247 7.44
05/31/2022 13,383,136 (5.91) 2,256,531 5.93
05/13/2022 14,223,766 8.22 2,409,188 5.90
04/29/2022 13,143,544 10.94 1,672,066 7.86
04/14/2022 11,847,252 9.42 2,237,998 5.29
03/31/2022 10,827,323 (12.06) 3,649,517 2.97
03/15/2022 12,311,571 (0.30) 1,906,303 6.46
02/28/2022 12,349,200 22.93 2,863,719 4.31
02/15/2022 10,045,718 21.13 2,854,210 3.52
01/31/2022 8,293,234 210.96 3,009,954 2.76
01/14/2022 2,666,956 3.72 1,409,031 1.89
12/31/2021 2,571,337 40.72 1,677,546 1.53
12/15/2021 1,827,328 12.81 2,007,724 1.00
11/30/2021 1,619,794 (4.62) 2,414,079 1.00
11/15/2021 1,698,295 100.00 3,281,688 1.00
Shorts are running out of shares IMO -
GFS - last time at this level 7 million traded,
08/25/22 60.64 64.71 60.64 64.225 1,933,969
08/24/22 59.54 61.335 59.412 60.40 815,800
08/23/22 59.00 61.595 59.00 59.86 987,800
08/22/22 59.36 60.49 58.59 59.04 1,455,600
08/19/22 61.98 62.98 60.55 61.20 1,730,500
08/18/22 61.34 64.50 61.16 64.15 2,081,100
08/17/22 62.07 63.40 60.83 61.47 1,719,900
08/16/22 62.235 64.69 61.601 63.96 1,692,300
08/15/22 63.50 64.94 62.18 63.23 2,105,200
08/12/22 58.42 65.96 58.35 64.95 7,076,900
08/11/22 57.70 60.49 57.34 58.05 2,438,700
08/10/22 57.20 58.97 56.81 57.70 3,277,600
08/25/22 10.20 10.66 10.18 10.31 138,411
08/24/22 9.97 10.49 9.97 10.16 396,100
08/23/22 9.92 10.65 9.92 10.16 458,700
08/22/22 9.87 10.13 9.40 9.95 698,000
08/19/22 11.20 11.20 10.04 10.17 1,387,800
08/18/22 12.13 12.43 11.28 11.44 653,700
08/17/22 11.42 12.21 11.19 12.17 953,000
08/16/22 11.45 11.61 11.10 11.48 397,000
08/15/22 11.22 11.63 11.10 11.47 493,200
08/12/22 10.81 11.39 10.69 11.33 543,100
08/11/22 10.65 11.13 10.62 10.77 419,200
08/10/22 10.48 10.78 10.19 10.62 725,900
08/09/22 10.26 10.50 9.83 9.99 681,400
08/08/22 10.87 11.22 10.08 10.28 599,500
08/05/22 10.59 10.91 10.41 10.60 985,100
08/04/22 11.24 11.49 10.77 10.86 624,200
08/03/22 11.00 11.27 10.64 11.21 702,200
I like the idea that GFS and LWLG are both moving today
We seem to be moving again..
GFS very low volume, LWLG too...
https://investorshub.advfn.com/boards/read_msg.aspx?message_id=169778580
Anyone know how to get total market volume?
08/24/22 59.54 61.335 59.4115 60.71 545,845
08/23/22 59.00 61.595 59.00 59.86 987,800
08/22/22 59.36 60.49 58.59 59.04 1,455,600
08/19/22 61.98 62.98 60.55 61.20 1,730,500
08/18/22 61.34 64.50 61.16 64.15 2,081,100
08/17/22 62.07 63.40 60.83 61.47 1,719,900
08/16/22 62.235 64.69 61.601 63.96 1,692,300
08/15/22 63.50 64.94 62.18 63.23 2,105,200
08/12/22 58.42 65.96 58.35 64.95 7,076,900
08/11/22 57.70 60.49 57.34 58.05 2,438,700
08/10/22 57.20 58.97 56.81 57.70 3,277,600
08/09/22 61.90 62.08 54.35 55.67 4,050,400
08/08/22 53.43 59.575 53.30 59.19 5,421,300
08/05/22 52.93 53.60 51.843 53.09 1,601,000
08/04/22 53.40 53.75 51.58 53.63 2,531,600
08/03/22 52.62 54.54 52.195 54.09 1,638,300
08/02/22 53.56 54.63 52.08 52.75 2,538,900
08/01/22 51.18 58.28 51.115 54.54 6,242,900
07/29/22 47.34 52.00 46.96 51.48 4,227,900
07/28/22 47.44 48.67 46.01 47.40 1,587,000
07/27/22 47.17 47.84 46.52 47.43 1,911,200
Trades >=5k
08/17/22 16:44:56 61.47 61.47 62.00 13,100
08/17/22 16:41:36 61.47 61.47 62.00 9,900
08/17/22 16:00:00 61.47 61.43 61.47 44,200
08/17/22 15:08:21 61.99 62.00 62.05 8,200
08/17/22 13:58:09 61.79 61.78 61.80 12,800
08/17/22 13:57:16 61.755 61.74 61.77 12,200
08/17/22 11:53:15 61.6787 61.64 61.74 5,000
08/17/22 11:16:32 61.7135 61.70 61.75 5,900
08/17/22 10:14:02 61.67 61.73 61.84 7,000
08/17/22 10:13:24 61.9302 61.93 62.04 7,000
08/17/22 09:57:33 62.36 62.61 62.75 20,700
08/17/22 09:45:05 62.76 62.66 62.76 20,400
08/17/22 09:30:00 62.07 62.02 62.62 56,000
08/16/22 16:00:00 63.96 63.79 64.00 93,400
08/16/22 16:00:00 63.95 63.79 64.00 91,908
08/16/22 11:50:56 64.04 63.91 64.05 5,000
08/16/22 11:42:12 63.64 63.53 63.64 7,900
08/16/22 10:58:48 62.71 62.78 62.92 7,100
08/16/22 10:55:04 63.12 62.97 63.12 5,000
08/16/22 10:40:07 62.0401 62.04 62.17 5,600
08/16/22 10:25:24 62.42 62.37 62.47 5,000
08/16/22 09:30:00 62.18 62.09 62.51 33,900
08/15/22 16:28:36 63.23 63.30 63.51 6,500
08/15/22 16:00:01 63.23 63.00 63.40 55,800
08/15/22 16:00:01 63.29 63.00 63.40 54,619
08/15/22 15:59:42 63.22 63.12 63.19 5,000
08/15/22 15:20:21 63.80 63.78 63.83 8,500
08/15/22 14:26:27 64.21 64.21 64.27 100,000
08/15/22 12:15:04 64.51 64.42 64.51 18,000
08/15/22 11:55:27 64.49 64.37 64.49 9,200
08/15/22 11:19:15 63.29 63.59 63.68 30,900
08/15/22 10:43:14 63.81 64.00 64.10 8,100
08/15/22 10:40:57 64.185 64.12 64.34 6,500
08/15/22 10:30:43 64.00 63.87 64.00 5,700
08/15/22 09:45:03 64.03 63.78 64.03 21,500
08/15/22 09:30:12 62.32 62.43 62.93 5,300
08/15/22 09:30:10 62.35 62.76 63.19 15,200
08/15/22 09:30:09 62.92 63.33 63.69 9,600
08/15/22 09:30:04 63.51 63.33 63.69 6,420
08/15/22 09:30:01 63.43 62.92 64.08 95,600
08/12/22 16:30:37 64.95 64.00 64.90 7,400
08/12/22 16:00:01 64.95 64.82 65.00 102,500
08/12/22 16:00:00 64.97 64.82 64.99 101,674
08/12/22 15:39:26 64.75 64.83 64.86 6,500
08/12/22 15:17:48 64.70 64.67 64.73 10,900
08/12/22 15:15:03 64.63 64.78 64.82 11,000
08/12/22 15:15:00 64.79 64.77 64.81 27,900
08/12/22 15:03:12 64.665 64.65 64.68 15,400
08/12/22 14:48:33 65.07 65.05 65.09 5,100
08/12/22 14:37:33 65.12 65.07 65.10 14,500
08/12/22 14:17:40 64.99 64.93 64.98 5,200
08/12/22 14:07:00 65.10 65.08 65.12 6,000
08/12/22 13:25:04 65.19 65.15 65.23 7,000
08/12/22 13:22:37 65.025 64.98 65.07 5,000
08/12/22 13:18:06 64.935 64.90 64.97 5,000
08/12/22 13:17:35 64.99 64.75 64.85 15,600
08/12/22 11:57:02 64.3502 64.35 64.44 5,300
08/12/22 11:36:49 65.20 65.15 65.28 5,169
08/12/22 11:01:59 64.99 64.96 64.99 9,126
08/12/22 10:55:12 64.50 64.44 64.49 26,900
08/12/22 10:55:12 64.50 64.44 64.49 9,100
08/12/22 10:53:16 64.40 64.35 64.40 5,100
08/12/22 10:39:16 64.00 63.94 63.99 8,300
08/12/22 10:39:16 64.00 63.94 63.99 7,900
08/12/22 10:39:11 63.9201 63.92 63.97 6,000
08/12/22 10:36:49 63.67 63.63 63.72 6,000
08/12/22 10:36:06 63.75 63.70 63.80 8,000
08/12/22 10:29:47 64.00 63.88 63.99 24,100
08/12/22 10:26:01 63.71 63.83 63.93 5,300
08/12/22 10:25:43 63.92 63.90 63.98 5,726
08/12/22 10:19:11 64.02 64.20 64.25 5,400
08/12/22 10:18:10 64.075 64.12 64.18 5,300
08/12/22 10:18:09 64.00 63.98 63.99 18,200
08/12/22 10:18:09 64.00 63.98 63.99 16,500
08/12/22 10:13:16 63.405 63.35 63.46 5,500
08/12/22 10:12:57 63.30 63.24 63.29 6,000
08/12/22 10:12:57 63.30 63.24 63.29 8,700
08/12/22 10:12:57 63.30 63.24 63.29 8,800
08/12/22 10:10:33 63.00 62.90 62.99 7,800
08/12/22 09:47:51 62.01 62.01 62.24 9,400
08/12/22 09:47:49 62.21 62.15 62.26 6,201
08/12/22 09:47:48 61.98 61.95 62.00 5,249
08/12/22 09:47:48 62.00 61.75 61.93 18,200
08/12/22 09:45:36 61.50 61.47 61.50 5,400
08/12/22 09:44:31 61.25 61.06 61.24 7,800
08/12/22 09:44:09 61.00 60.88 60.99 19,100
08/12/22 09:42:19 60.7002 60.64 60.80 7,000
08/12/22 09:40:29 60.51 60.46 60.49 9,500
08/12/22 09:40:20 60.30 60.24 60.30 5,500
08/12/22 09:40:04 60.10 59.94 59.99 6,300
08/12/22 09:37:58 59.50 59.47 59.50 11,300
08/12/22 09:37:29 59.3899 59.25 59.40 5,000
08/12/22 09:30:01 58.50 58.42 58.65 49,500
08/11/22 16:35:54 58.05 57.15 58.45 9,900
08/11/22 16:00:01 58.05 57.60 58.12 59,400
08/11/22 16:00:00 58.03 57.82 58.12 54,156
08/11/22 15:15:32 57.70 57.74 57.77 7,700
08/11/22 13:20:16 58.31 58.29 58.33 10,600
08/11/22 12:11:10 58.25 58.00 58.28 12,228
08/11/22 12:11:10 58.34 57.99 58.14 35,400
08/11/22 11:09:52 59.10 59.11 59.12 5,900
08/11/22 11:09:17 59.37 59.35 59.39 18,900
08/11/22 11:09:17 59.37 59.35 59.39 6,700
08/11/22 11:06:49 59.52 59.47 59.55 12,100
08/11/22 10:41:59 59.80 59.75 59.80 5,500
08/11/22 10:27:00 59.80 59.75 59.85 66,500
08/11/22 10:27:00 59.80 59.75 59.85 18,200
08/11/22 10:21:11 60.17 60.14 60.20 6,800
08/11/22 10:04:39 60.00 59.99 60.06 12,727
08/11/22 10:04:38 60.00 59.93 59.98 5,600
08/11/22 10:04:38 60.00 59.93 59.98 7,200
08/11/22 10:04:38 60.01 59.93 59.98 11,500
08/11/22 10:04:38 60.00 59.93 59.98 10,000
08/11/22 09:55:41 59.5712 59.57 59.64 6,300
08/11/22 09:40:20 58.30 58.54 58.86 6,700
08/11/22 09:30:01 57.82 57.71 57.96 41,600
Decent size buy just hit - up now?
08/17/22 13:57:18 61.78 61.74 61.77 100
08/17/22 13:57:18 61.77 61.74 61.77 100
08/17/22 13:57:16 61.755 61.74 61.77 12,200
08/17/22 13:56:47 61.76 61.74 61.77 1
08/17/22 13:56:43 61.76 61.73 61.76 100
On strong volume!
I'm sure they have some big plans to talk about, maybe some forward looking contracts too..
I worry about them missing on ER, maybe they put this news out to mask bad earnings?
Chart looking beautiful!
GFS making lots of noise on the LWLG board and those guys know what they are talking about.....
Great news blast today, hope it bodes well for er tomorrow
Historic short interest:
You can go to this link to check short interest in a stock:
http://nasdaqtrader.com/Trader.aspx?id=ShortInterest
Publication schedule is here:
http://nasdaqtrader.com/Trader.aspx?id=ShortIntPubSch
Settlement Date/Short Interest/Percent Change/
Average Daily Share Volume/Days to Cover
07/15/2022 15,291,115 20.59 2,548,386 6.00
06/30/2022 12,680,107 (0.29) 2,334,207 5.43
06/15/2022 12,717,447 (4.97) 1,710,247 7.44
05/31/2022 13,383,136 (5.91) 2,256,531 5.93
05/13/2022 14,223,766 8.22 2,409,188 5.90
04/29/2022 13,143,544 10.94 1,672,066 7.86
04/14/2022 11,847,252 9.42 2,237,998 5.29
03/31/2022 10,827,323 (12.06) 3,649,517 2.97
03/15/2022 12,311,571 (0.30) 1,906,303 6.46
02/28/2022 12,349,200 22.93 2,863,719 4.31
02/15/2022 10,045,718 21.13 2,854,210 3.52
01/31/2022 8,293,234 210.96 3,009,954 2.76
01/14/2022 2,666,956 3.72 1,409,031 1.89
12/31/2021 2,571,337 40.72 1,677,546 1.53
12/15/2021 1,827,328 12.81 2,007,724 1.00
11/30/2021 1,619,794 (4.62) 2,414,079 1.00
11/15/2021 1,698,295 100.00 3,281,688 1.00
Interesting game... On the first they ran the stock up over the SMA 200 ( pink line) and shorted it down. Now they are running the stock in a trading range to cover shorts and build a base for the next leg up. ... Just my interpretation of course, I have no insider knowledge.
Here's the chart as it looked that day:
Look at that nice cup forming on that reverse gap fill
Looking good with plenty of tailwinds!
Ready to roll...
From F2 on the LWLG board...
https://1045theteam.com/the-6-billion-project-in-saratoga-county-gets-the-go-ahead/
Makes no sense..no reason to be at these prices
Thoughts on trading patterns last few days? Back to lower levels. Volume seems to be fairly consistent as well
Trades >= 10K
06/17/22 16:00:05 44.87 44.51 45.20 11,424
06/17/22 16:00:00 44.875 44.76 44.97 696,593
06/17/22 15:52:15 44.785 44.77 44.80 24,900
06/17/22 15:02:21 45.21 45.21 45.23 26,800
06/17/22 15:02:19 45.22 45.21 45.26 15,465
06/17/22 13:08:29 45.40 45.42 45.45 14,500
06/17/22 12:00:05 45.11 45.12 45.18 10,300
06/17/22 11:53:08 44.89 44.85 44.91 48,000
06/17/22 11:52:29 44.905 44.88 44.93 10,000
06/17/22 11:06:15 45.705 45.68 45.73 19,000
06/17/22 11:05:58 45.65 45.62 45.68 13,800
06/17/22 10:25:00 45.28 45.24 45.32 13,500
06/17/22 09:30:03 45.75 45.51 45.99 36,400
06/17/22 09:30:01 45.53 45.50 46.42 64,600
06/16/22 16:00:01 45.47 45.34 45.49 58,310
06/16/22 13:20:28 45.105 45.08 45.13 16,600
06/16/22 10:53:09 45.60 45.56 45.64 13,500
06/16/22 09:34:10 47.00 47.01 47.10 15,500
06/16/22 09:30:01 48.06 47.58 47.90 21,341
06/16/22 09:30:01 47.89 47.58 47.92 20,900
06/15/22 16:00:01 49.46 49.10 49.85 32,100
06/15/22 16:00:00 49.40 49.24 49.83 27,659
06/15/22 09:32:02 48.115 48.07 48.16 18,500
06/15/22 09:30:00 48.01 47.90 48.01 22,800
06/14/22 16:00:02 47.39 47.26 47.53 32,400
06/14/22 16:00:01 47.41 47.26 47.53 19,685
06/14/22 15:59:54 47.47 47.39 47.41 12,442
06/14/22 12:14:25 47.58 47.79 47.81 14,900
06/14/22 11:40:54 47.78 47.78 47.85 175,700
06/14/22 09:50:39 47.33 47.33 47.42 14,200
06/14/22 09:30:00 48.63 48.19 49.65 27,500
06/13/22 16:00:00 48.56 48.39 48.65 55,113
06/13/22 12:26:51 48.675 48.65 48.70 22,900
06/13/22 10:43:40 49.00 48.93 48.97 11,100
06/13/22 09:30:02 50.18 49.91 50.18 48,257
06/13/22 09:30:01 50.00 49.70 50.82 48,500
Don't quite know what to make of this open....
06/17/22 09:31:21 46.13 46.07 46.24 15
06/17/22 09:31:20 46.13 46.02 46.26 1
06/17/22 09:31:19 46.13 46.00 46.26 100
06/17/22 09:31:19 46.07 46.00 46.26 185
06/17/22 09:31:19 46.07 45.86 46.07 100
06/17/22 09:31:19 46.08 45.86 46.07 100
06/17/22 09:31:08 46.05 45.85 46.07 100
06/17/22 09:31:07 46.06 45.85 46.07 70
06/17/22 09:31:07 46.06 45.84 46.07 100
06/17/22 09:31:05 45.854 45.78 46.08 20
06/17/22 09:31:03 45.854 45.77 46.05 100
06/17/22 09:30:53 46.00 45.76 46.07 200
06/17/22 09:30:50 46.00 45.76 46.07 50
06/17/22 09:30:42 46.00 45.75 46.15 300
06/17/22 09:30:42 46.00 45.66 45.89 100
06/17/22 09:30:42 45.93 45.66 45.89 100
06/17/22 09:30:42 45.89 45.66 45.89 100
06/17/22 09:30:42 45.89 45.66 45.89 100
06/17/22 09:30:38 45.75 45.63 45.89 76
06/17/22 09:30:35 45.75 45.58 45.91 33
06/17/22 09:30:32 45.75 45.57 45.92 1
06/17/22 09:30:29 45.75 45.54 45.89 2
06/17/22 09:30:27 45.75 45.54 45.90 23
06/17/22 09:30:26 45.75 45.53 45.91 1
06/17/22 09:30:24 45.75 45.53 45.92 4
06/17/22 09:30:22 45.75 45.52 45.92 1
06/17/22 09:30:21 45.75 45.52 45.93 24
06/17/22 09:30:20 45.75 45.52 45.94 1
06/17/22 09:30:17 45.75 45.52 45.95 33
06/17/22 09:30:17 45.75 45.52 45.95 29
06/17/22 09:30:14 45.75 45.51 45.98 6
06/17/22 09:30:08 45.75 45.51 45.98 5
06/17/22 09:30:08 45.75 45.51 45.98 8
06/17/22 09:30:08 45.75 45.51 45.98 30
06/17/22 09:30:08 45.75 45.51 45.98 3
06/17/22 09:30:08 45.75 45.51 45.98 40
06/17/22 09:30:03 45.75 45.51 45.99 57
06/17/22 09:30:03 45.75 45.51 45.99 1
06/17/22 09:30:03 45.75 45.51 45.99 1
06/17/22 09:30:03 45.75 45.51 45.99 1
06/17/22 09:30:03 45.75 45.51 45.99 48
06/17/22 09:30:03 45.75 45.51 45.99 1
06/17/22 09:30:03 45.75 45.51 45.99 7,200
06/17/22 09:30:03 45.75 45.51 45.99 36,400
06/17/22 09:30:03 45.75 45.51 45.99 2,700
06/17/22 09:30:03 45.75 45.51 45.99 1,400
06/17/22 09:30:02 45.53 45.51 45.99 1
06/17/22 09:30:01 45.53 45.51 45.99 1
06/17/22 09:30:01 45.53 45.51 46.00 126
06/17/22 09:30:01 45.53 45.50 46.42 64,600
06/17/22 09:30:00 45.52 45.40 46.48 49
I picked up a few more
GFS back to IPO levels - something's up....
11/02/21 57.508 58.615 55.00 56.42 4,122,500
11/01/21 54.27 59.99 53.06 53.87 9,946,500
10/29/21 46.00 49.48 45.61 48.74 4,639,400
10/28/21 47.01 48.00 44.48 46.40 18,618,900
Followers
|
23
|
Posters
|
|
Posts (Today)
|
0
|
Posts (Total)
|
207
|
Created
|
10/28/21
|
Type
|
Free
|
Moderators |
Volume | |
Day Range: | |
Bid Price | |
Ask Price | |
Last Trade Time: |