Global X Aging Population... (LNGR)
NASDAQ: LNGR
· Real-Time Price · USD
27.75
0.30 (1.10%)
At close: Mar 31, 2021, 10:00 PM
LNGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2023 | 28.14 | 28.30 | 28.14 | 28.21 | 28.21 | 0.07% | 1,599 |
| May 19, 2023 | 28.25 | 28.25 | 28.15 | 28.19 | 28.19 | 0.75% | 718 |
| May 18, 2023 | 27.95 | 28.03 | 27.92 | 27.98 | 27.98 | -0.21% | 866 |
| May 17, 2023 | 27.94 | 28.09 | 27.94 | 28.04 | 28.04 | -0.18% | 1,694 |
| May 16, 2023 | 28.34 | 28.34 | 28.09 | 28.09 | 28.09 | -1.37% | 3,074 |
| May 15, 2023 | 28.41 | 28.50 | 28.41 | 28.48 | 28.48 | 0.49% | 1,435 |
| May 12, 2023 | 28.42 | 28.88 | 28.27 | 28.34 | 28.34 | 0.00% | 3,934 |
| May 11, 2023 | 28.36 | 28.36 | 28.25 | 28.34 | 28.34 | -0.46% | 3,540 |
| May 10, 2023 | 28.39 | 28.48 | 28.26 | 28.47 | 28.47 | 1.03% | 2,121 |
| May 9, 2023 | 28.19 | 28.24 | 28.18 | 28.18 | 28.18 | -0.42% | 1,338 |
| May 8, 2023 | 28.24 | 28.33 | 28.24 | 28.30 | 28.30 | 0.04% | 944 |
| May 5, 2023 | 28.03 | 28.30 | 28.03 | 28.29 | 28.29 | 1.07% | 3,267 |
| May 4, 2023 | 27.97 | 28.06 | 27.96 | 27.99 | 27.99 | -0.78% | 3,050 |
| May 3, 2023 | 28.24 | 28.40 | 28.20 | 28.21 | 28.21 | 0.68% | 9,996 |
| May 2, 2023 | 28.13 | 28.13 | 27.98 | 28.02 | 28.02 | -0.85% | 3,497 |
| May 1, 2023 | 28.24 | 28.30 | 28.24 | 28.26 | 28.26 | 0.25% | 52,582 |
| Apr 28, 2023 | 27.99 | 28.32 | 27.99 | 28.19 | 28.19 | 0.75% | 104,072 |
| Apr 27, 2023 | 27.84 | 28.07 | 27.83 | 27.98 | 27.98 | 0.18% | 3,637 |
| Apr 26, 2023 | 27.96 | 27.96 | 27.82 | 27.93 | 27.93 | -0.64% | 1,880 |
| Apr 25, 2023 | 28.28 | 28.28 | 28.11 | 28.11 | 28.11 | -0.57% | 883 |