Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Crossing Airlines Group Inc (TSV: JET )

1.360 UNCHANGED
Last Price Updated: 2:27 PM EDT, Mar 15, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 15, 2022 1.360 0 -0.07(-4.90%)
Mar 14, 2022 1.420 1.450 1.420 1.430 3,100 -0.01(-0.69%)
Mar 11, 2022 1.400 1.450 1.400 1.440 7,501 +0.04(+2.86%)
Mar 10, 2022 1.400 1.450 1.400 1.400 7,600 +0.00(+0.00%)
Mar 09, 2022 1.440 1.450 1.400 1.400 4,006 +0.02(+1.45%)
Mar 08, 2022 1.360 1.380 1.350 1.380 2,400 +0.03(+2.22%)
Mar 07, 2022 1.340 1.390 1.340 1.350 11,196 +0.01(+0.75%)
Mar 04, 2022 1.400 1.400 1.320 1.340 27,134 -0.06(-4.29%)
Mar 03, 2022 1.400 1.470 1.400 1.400 15,657 +0.00(+0.00%)
Mar 02, 2022 1.490 1.490 1.400 1.400 4,691 -0.02(-1.41%)
Mar 01, 2022 1.500 1.500 1.400 1.420 11,100 +0.01(+0.71%)
Feb 28, 2022 1.590 1.590 1.400 1.410 18,258 -0.04(-2.76%)
Feb 25, 2022 1.500 1.520 1.450 1.450 29,400 -0.10(-6.45%)
Feb 24, 2022 1.560 1.560 1.450 1.550 6,801 -0.01(-0.64%)
Feb 23, 2022 1.540 1.590 1.520 1.560 6,042 +0.02(+1.30%)
Feb 22, 2022 1.640 1.640 1.450 1.540 29,225 -0.06(-3.75%)
Feb 18, 2022 1.600 0 -0.11(-6.43%)
Feb 17, 2022 1.800 1.800 1.650 1.710 13,921 -0.09(-5.00%)
Feb 16, 2022 1.800 1.800 1.800 1.800 1,000 +0.02(+1.12%)
Feb 15, 2022 1.740 1.840 1.700 1.780 4,636 +0.04(+2.30%)
Feb 14, 2022 1.710 1.740 1.710 1.740 603 +0.03(+1.75%)
Feb 11, 2022 1.750 1.790 1.710 1.710 13,889 -0.05(-2.84%)
Feb 10, 2022 1.800 1.900 1.760 1.760 22,704 -0.02(-1.12%)
Feb 09, 2022 1.770 1.820 1.770 1.780 3,696 +0.06(+3.49%)
Feb 08, 2022 1.680 1.720 1.660 1.720 6,987 +0.07(+4.24%)
Feb 07, 2022 1.650 1.650 1.650 1.650 2,065 +0.00(+0.00%)
Feb 04, 2022 1.680 1.690 1.650 1.650 5,050 +0.00(+0.00%)
Feb 03, 2022 1.560 1.680 1.650 7,858 +0.09(+5.77%)
Feb 02, 2022 1.550 1.560 1.550 1.560 2,625 +0.02(+1.30%)
Feb 01, 2022 1.540 1.540 1.540 1.540 2,255 -0.01(-0.65%)
Jan 31, 2022 1.500 1.550 1.550 4,743 +0.08(+5.44%)
Jan 28, 2022 1.590 1.590 1.410 1.470 12,915 -0.05(-3.29%)
Jan 27, 2022 1.600 1.600 1.510 1.520 12,367 -0.08(-5.00%)
Jan 26, 2022 1.650 1.680 1.570 1.600 10,865 +0.00(+0.00%)
Jan 25, 2022 1.800 1.800 1.530 1.600 27,949 -0.02(-1.23%)
Jan 24, 2022 1.710 1.710 1.620 1.620 10,962 -0.08(-4.71%)
Jan 21, 2022 1.880 1.880 1.630 1.700 51,132 -0.15(-8.11%)
Jan 20, 2022 1.930 1.940 1.850 1.850 8,181 +0.06(+3.35%)
Jan 19, 2022 1.800 1.800 1.770 1.790 4,230 +0.00(+0.00%)
Jan 18, 2022 1.880 1.880 1.750 1.790 15,831 -0.09(-4.79%)
Jan 17, 2022 1.880 1.880 1.880 1.880 300 +0.01(+0.53%)
Jan 14, 2022 1.870 1.880 1.840 1.870 3,056 -0.02(-1.06%)
Jan 13, 2022 1.950 1.950 1.890 1.890 7,090 -0.08(-4.06%)
Jan 12, 2022 1.970 1.970 1.970 1.970 104 +0.11(+5.91%)
Jan 11, 2022 1.980 1.980 1.860 1.860 10,718 -0.08(-4.12%)
Jan 10, 2022 1.900 1.980 1.860 1.940 18,232 +0.16(+8.99%)
Jan 07, 2022 1.750 1.880 1.750 1.780 19,250 -0.07(-3.78%)
Jan 06, 2022 1.750 1.850 1.730 1.850 8,204 +0.10(+5.71%)
Jan 05, 2022 1.800 1.830 1.750 1.750 6,820 -0.05(-2.78%)
Jan 04, 2022 1.800 1.800 1.750 1.800 9,400 +0.00(+0.00%)
Dec 31, 2021 1.800 1.800 1.800 0 +0.05(+2.86%)
Dec 30, 2021 1.700 1.770 1.700 1.750 6,811 +0.15(+9.37%)
Dec 29, 2021 1.650 1.720 1.600 1.600 12,647 -0.02(-1.23%)
Dec 23, 2021 1.620 1.620 1.620 0 -0.13(-7.43%)
Dec 22, 2021 1.820 1.840 1.700 1.750 8,900 -0.02(-1.13%)
Dec 21, 2021 1.800 1.830 1.660 1.770 5,472 +0.02(+1.14%)
Dec 20, 2021 1.850 1.850 1.740 1.750 2,020 +0.01(+0.57%)
Dec 17, 2021 1.700 1.750 1.650 1.740 13,060 +0.08(+4.82%)
Dec 16, 2021 1.670 1.670 1.660 1.660 725 -0.03(-1.78%)
Dec 15, 2021 1.770 1.770 1.620 1.690 3,980 -0.04(-2.31%)
Dec 14, 2021 1.740 1.740 1.700 1.730 4,100 -0.06(-3.35%)
Dec 13, 2021 1.730 1.790 1.700 1.790 3,526 +0.02(+1.13%)
Dec 10, 2021 1.910 1.910 1.770 1.770 2,394 -0.08(-4.32%)
Dec 09, 2021 1.850 1.850 1.760 1.850 8,700 +0.07(+3.93%)
Dec 08, 2021 1.860 1.860 1.780 1.780 5,566 -0.05(-2.73%)
Dec 07, 2021 1.850 1.850 1.850 1.830 3,712 +0.11(+6.40%)
Dec 03, 2021 1.720 1.720 1.720 40 -0.12(-6.52%)
Dec 02, 2021 1.950 1.950 1.840 1.840 1,552 -0.05(-2.65%)
Dec 01, 2021 1.950 1.950 1.890 1.890 10,507 -0.06(-3.08%)
Nov 30, 2021 1.950 1.970 1.950 1.950 3,368 -0.03(-1.52%)
Nov 29, 2021 1.900 1.990 1.810 1.980 1,960 +0.13(+7.03%)
Nov 26, 2021 1.950 1.950 1.700 1.850 15,790 -0.10(-5.13%)
Nov 24, 2021 1.950 1.950 1.950 0 -0.14(-6.70%)
Nov 23, 2021 2.090 2.090 2.090 2.090 205 +0.06(+2.96%)
Nov 22, 2021 2.030 2.030 2.030 2.030 3,039 -0.07(-3.33%)
Nov 19, 2021 2.120 2.120 2.030 2.100 2,521 -0.05(-2.33%)
Nov 18, 2021 2.120 2.170 2.110 2.150 7,328 +0.00(+0.00%)
Nov 17, 2021 2.170 2.170 2.150 2.150 2,601 -0.02(-0.92%)
Nov 16, 2021 2.200 2.200 2.140 2.170 3,924 +0.02(+0.93%)
Nov 15, 2021 2.260 2.260 2.150 2.150 3,295 -0.07(-3.15%)
Nov 12, 2021 2.260 2.270 2.140 2.220 15,686 -0.04(-1.77%)
Nov 11, 2021 2.110 2.260 2.110 2.260 11,600 +0.16(+7.62%)
Nov 09, 2021 2.210 2.210 2.000 2.100 16,570 -0.10(-4.55%)
Nov 08, 2021 2.300 2.300 2.200 2.200 13,966 +0.00(+0.00%)
Nov 05, 2021 2.140 2.200 2.080 2.200 16,473 +0.20(+10.00%)
Nov 04, 2021 1.920 2.090 1.920 2.000 6,414 +0.05(+2.56%)
Nov 03, 2021 2.030 2.030 1.850 1.950 19,538 -0.09(-4.41%)
Nov 02, 2021 2.060 2.060 2.000 2.040 7,940 -0.02(-0.97%)
Nov 01, 2021 2.120 2.120 2.050 2.060 11,660 -0.09(-4.19%)
Oct 29, 2021 2.165 2.165 2.150 2.150 823 +0.00(+0.00%)
Oct 28, 2021 2.150 2.150 2.130 2.150 1,700 -0.04(-1.83%)
Oct 27, 2021 2.200 2.200 2.150 2.190 2,230 +0.04(+1.86%)
Oct 26, 2021 2.200 2.200 2.150 2.150 9,817 -0.05(-2.27%)
Oct 25, 2021 2.250 2.300 2.200 2.200 7,063 +0.00(+0.00%)
Oct 22, 2021 2.200 2.200 2.200 2.200 1,291 +0.02(+0.92%)
Oct 21, 2021 2.280 2.300 2.160 2.180 6,823 -0.07(-3.11%)
Oct 20, 2021 2.300 2.360 2.250 2.250 2,913 -0.11(-4.66%)
Oct 19, 2021 2.360 2.360 2.200 2.360 11,822 +0.01(+0.43%)
Oct 18, 2021 2.380 2.380 2.350 2.350 3,478 +0.00(+0.00%)
Oct 15, 2021 2.360 2.370 2.250 2.350 48,400 +0.00(+0.00%)
Oct 14, 2021 2.240 2.420 2.240 2.350 5,389 +0.11(+4.91%)
Oct 13, 2021 2.250 2.250 2.230 2.240 1,310 +0.07(+3.23%)
Oct 12, 2021 2.340 2.340 2.170 2.170 26,129 -0.13(-5.65%)
Oct 08, 2021 2.300 2.300 2.300 0 -0.01(-0.43%)
Oct 07, 2021 2.320 2.320 2.300 2.310 6,700 +0.00(+0.00%)
Oct 06, 2021 2.310 2.310 2.310 2.310 463 +0.00(+0.00%)
Oct 05, 2021 2.160 2.370 2.160 2.310 7,011 -0.02(-0.86%)
Oct 04, 2021 2.390 2.390 2.300 2.330 6,820 +0.05(+2.19%)
Oct 01, 2021 2.300 2.300 2.200 2.280 9,641 -0.02(-0.87%)
Sep 30, 2021 2.300 2.340 2.300 2.300 8,516 +0.00(+0.00%)
Sep 29, 2021 2.410 2.410 2.290 2.300 9,170 +0.15(+6.98%)
Sep 28, 2021 2.380 2.380 2.020 2.150 32,525 -0.21(-8.90%)
Sep 27, 2021 2.480 2.480 2.350 2.360 4,548 -0.08(-3.28%)
Sep 24, 2021 2.440 2.440 2.440 2.440 584 +0.04(+1.67%)
Sep 23, 2021 2.600 2.600 2.400 2.400 8,469 -0.20(-7.69%)
Sep 22, 2021 2.500 2.600 2.400 2.600 9,200 +0.11(+4.42%)
Sep 21, 2021 2.570 2.570 2.490 2.490 5,857 -0.02(-0.80%)
Sep 20, 2021 2.600 2.650 2.500 2.510 10,872 -0.10(-3.83%)
Sep 17, 2021 2.620 2.660 2.600 2.610 7,600 +0.01(+0.38%)
Sep 16, 2021 2.630 2.640 2.600 2.600 4,652 -0.03(-1.14%)
Sep 15, 2021 2.620 2.630 2.620 2.630 3,340 -0.01(-0.38%)
Sep 14, 2021 2.650 2.710 2.640 2.640 13,281 -0.01(-0.38%)
Sep 13, 2021 2.620 2.680 2.620 2.650 9,964 +0.03(+1.15%)
Sep 10, 2021 2.680 2.680 2.590 2.620 15,173 -0.01(-0.38%)
Sep 09, 2021 2.650 2.650 2.600 2.630 3,900 +0.00(+0.00%)
Sep 08, 2021 2.650 2.650 2.590 2.630 8,201 +0.05(+1.94%)
Sep 07, 2021 2.620 2.640 2.580 2.580 10,880 -0.05(-1.90%)
Sep 03, 2021 2.630 2.630 2.630 0 -0.07(-2.59%)
Sep 02, 2021 2.700 2.700 2.680 2.700 6,514 +0.07(+2.66%)
Sep 01, 2021 2.680 2.700 2.630 2.630 2,763 -0.02(-0.75%)
Aug 31, 2021 2.830 2.830 2.600 2.650 18,087 -0.19(-6.69%)
Aug 30, 2021 2.840 2.840 2.800 2.840 13,924 +0.04(+1.43%)
Aug 27, 2021 2.850 2.860 2.800 2.800 30,595 -0.06(-2.10%)
Aug 26, 2021 2.890 2.900 2.850 2.860 7,325 +0.02(+0.70%)
Aug 25, 2021 2.970 2.970 2.800 2.840 35,643 -0.11(-3.73%)
Aug 24, 2021 3.070 3.070 2.950 2.950 5,220 -0.14(-4.53%)
Aug 23, 2021 3.000 3.090 3.000 3.090 11,650 +0.10(+3.34%)
Aug 20, 2021 3.140 3.140 2.970 2.990 7,701 -0.15(-4.78%)
Aug 19, 2021 3.220 3.220 3.110 3.140 9,282 -0.07(-2.18%)
Aug 18, 2021 3.250 3.250 3.140 3.210 7,178 +0.04(+1.26%)
Aug 17, 2021 3.040 3.170 3.040 3.170 12,320 +0.14(+4.62%)
Aug 16, 2021 2.990 3.090 2.880 3.030 27,509 +0.09(+3.06%)
Aug 13, 2021 2.970 3.000 2.940 2.940 17,816 +0.02(+0.68%)
Aug 12, 2021 2.980 2.980 2.920 2.920 2,219 -0.08(-2.67%)
Aug 11, 2021 3.000 3.020 2.950 3.000 7,839 +0.00(+0.00%)
Aug 10, 2021 3.000 3.100 2.950 3.000 9,571 +0.18(+6.38%)
Aug 09, 2021 3.010 3.180 2.810 2.820 29,103 -0.38(-11.88%)
Aug 06, 2021 3.300 3.300 3.100 3.200 17,201 -0.11(-3.32%)
Aug 05, 2021 3.400 3.450 3.300 3.310 11,260 -0.09(-2.65%)
Aug 04, 2021 3.500 3.500 3.400 3.400 13,887 -0.10(-2.86%)
Aug 03, 2021 3.000 3.500 2.990 3.500 67,247 +0.59(+20.27%)
Jul 30, 2021 2.910 2.910 2.910 0 -0.01(-0.34%)
Jul 29, 2021 2.910 2.950 2.900 2.920 13,567 -0.02(-0.68%)
Jul 28, 2021 3.090 3.090 2.900 2.940 20,422 -0.13(-4.23%)
Jul 27, 2021 3.300 3.340 3.020 3.070 14,263 -0.30(-8.90%)
Jul 26, 2021 3.390 3.390 3.300 3.370 17,356 -0.13(-3.71%)
Jul 23, 2021 3.490 3.520 3.480 3.500 15,131 +0.00(+0.00%)
Jul 22, 2021 3.470 3.500 3.410 3.500 15,799 +0.10(+2.94%)
Jul 21, 2021 3.150 4.000 3.050 3.400 36,174 +0.34(+11.11%)
Jul 20, 2021 2.770 3.250 2.770 3.060 31,700 +0.36(+13.33%)
Jul 19, 2021 2.750 2.760 2.670 2.700 5,220 -0.12(-4.26%)
Jul 16, 2021 2.940 2.940 2.700 2.820 11,081 -0.08(-2.76%)
Jul 15, 2021 2.950 2.950 2.900 2.900 5,083 +0.05(+1.75%)
Jul 14, 2021 2.580 2.970 2.580 2.850 23,584 +0.27(+10.47%)
Jul 09, 2021 2.580 2.580 2.580 0 -0.05(-1.90%)
Jul 08, 2021 2.610 2.630 2.600 2.630 13,480 -0.02(-0.75%)
Jul 07, 2021 2.670 2.670 2.650 2.650 3,362 -0.06(-2.21%)
Jul 06, 2021 2.710 2.710 2.610 2.710 13,521 +0.00(+0.00%)
Jul 05, 2021 2.750 2.750 2.690 2.710 6,974 -0.14(-4.91%)
Jul 02, 2021 2.910 2.940 2.790 2.850 32,435 +0.04(+1.42%)
Jun 30, 2021 2.810 2.810 2.810 0 +0.13(+4.85%)
Jun 29, 2021 2.460 2.710 2.460 2.680 44,888 +0.18(+7.20%)
Jun 28, 2021 2.470 2.500 2.470 2.500 3,937 +0.00(+0.00%)
Jun 25, 2021 2.460 2.500 2.450 2.500 25,792 +0.04(+1.63%)
Jun 24, 2021 2.460 2.470 2.420 2.460 16,896 +0.04(+1.65%)
Jun 23, 2021 2.570 2.600 2.370 2.420 24,845 -0.18(-6.92%)
Jun 22, 2021 2.570 2.690 2.550 2.600 61,828 +0.03(+1.17%)
Jun 21, 2021 2.450 2.600 2.400 2.570 46,387 +0.14(+5.76%)
Jun 18, 2021 2.490 2.500 2.390 2.430 48,053 -0.07(-2.80%)
Jun 17, 2021 2.500 2.580 2.490 2.500 32,774 -0.10(-3.85%)
Jun 16, 2021 2.580 2.630 2.570 2.600 48,030 +0.05(+1.96%)
Jun 15, 2021 2.410 2.640 2.410 2.550 83,832 +0.14(+5.81%)
Jun 14, 2021 2.410 2.450 2.390 2.410 21,885 +0.00(+0.00%)
Jun 11, 2021 2.330 2.410 2.290 2.410 46,961 +0.05(+2.12%)
Jun 10, 2021 2.250 2.420 2.250 2.360 46,002 +0.11(+4.89%)
Jun 09, 2021 2.160 2.280 2.130 2.250 42,968 +0.11(+5.14%)
Jun 08, 2021 2.150 2.150 2.060 2.140 19,587 +0.00(+0.00%)
Jun 07, 2021 2.310 2.380 1.950 2.140 105,445 -0.26(-10.83%)
Jun 04, 2021 2.010 2.400 2.010 2.400 94,726 +0.38(+18.81%)
Jun 03, 2021 199.00 2.020 1.990 2.020 2,935,500 +0.05(+2.54%)
Jun 02, 2021 2.040 2.040 1.970 1.970 32,738 -0.06(-2.96%)
Jun 01, 2021 1.990 2.040 1.990 2.030 21,822 +0.05(+2.53%)
May 31, 2021 1.950 1.990 1.950 1.980 48,994 +0.02(+1.02%)
May 28, 2021 1.920 1.960 1.920 1.960 26,310 +0.02(+1.03%)
May 27, 2021 2.000 2.000 1.900 1.940 70,503 -0.06(-3.00%)
May 26, 2021 2.150 2.150 2.000 2.000 95,187 -0.13(-6.10%)
May 25, 2021 2.200 2.200 2.120 2.130 27,605 -0.02(-0.93%)
May 21, 2021 2.150 2.150 2.150 0 -0.02(-0.92%)
May 20, 2021 2.190 2.190 2.120 2.170 32,641 +0.01(+0.46%)
May 19, 2021 2.230 2.260 2.140 2.160 24,194 -0.11(-4.85%)
May 18, 2021 2.250 2.270 2.250 2.270 9,705 +0.02(+0.89%)
May 17, 2021 2.290 2.290 2.230 2.250 10,961 -0.05(-2.17%)
May 14, 2021 2.230 2.300 2.200 2.300 26,809 +0.08(+3.60%)
May 13, 2021 2.260 2.260 2.220 2.220 5,772 -0.04(-1.77%)
May 12, 2021 2.260 2.300 2.260 2.260 21,215 -0.02(-0.88%)
May 11, 2021 2.300 2.300 2.260 2.280 3,592 +0.00(+0.00%)
May 10, 2021 2.310 2.330 2.260 2.280 24,019 -0.06(-2.56%)
May 07, 2021 2.320 2.340 2.300 2.340 25,872 +0.02(+0.86%)
May 06, 2021 2.340 2.350 2.260 2.320 18,224 -0.03(-1.28%)
May 05, 2021 2.350 2.350 2.320 2.350 4,622 +0.00(+0.00%)
May 04, 2021 2.440 2.440 2.330 2.350 34,319 -0.03(-1.26%)
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.