7GC & Co. Holdings Inc. (VII) NASDAQ

10.96

+0.06(+0.55%)

Updated at December 14, 2023 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 14, 2023	11.99	10.96	10.96	16.57	10.5	25,545
December 13, 2023	10.5	10.88	10.88	11.01	9.75	45,245
December 12, 2023	11.02	10.5	10.5	11.02	10.5	25,061
December 11, 2023	11.39	11	11	13.2	10.95	4,668
December 08, 2023	10.9	11.39	11.39	11.67	10.9	4,079
December 07, 2023	9.69	9.59	9.59	9.69	9	1,499
December 06, 2023	10.79	10.79	10.79	10.79	10.79	600
December 05, 2023	10.8	10.79	10.79	11.39	10.45	5,300
December 04, 2023	11.03	10.76	10.76	11.17	10.75	4,407
December 01, 2023	10.26	10.65	10.65	11.14	10.26	3,173
November 30, 2023	10.68	10.71	10.71	10.71	10.68	2,700
November 29, 2023	10.71	10.69	10.69	10.71	10.69	4,547
November 28, 2023	10.68	10.71	10.71	10.71	10.67	38,634
November 27, 2023	10.68	10.68	10.68	10.68	10.68	400
November 24, 2023	10.68	10.68	10.68	10.68	10.68	13,425
November 22, 2023	10.66	10.66	10.66	10.66	10.66	0
November 21, 2023	10.66	10.66	10.66	10.66	10.66	308
November 20, 2023	10.67	10.67	10.67	10.67	10.67	114
November 17, 2023	10.65	10.65	10.65	10.65	10.65	0
November 16, 2023	10.65	10.65	10.65	10.65	10.65	26,663
November 15, 2023	10.63	10.64	10.64	10.64	10.63	21,774
November 14, 2023	10.61	10.62	10.62	10.62	10.61	96,667
November 13, 2023	10.61	10.61	10.61	10.61	10.61	0
November 10, 2023	10.61	10.61	10.61	10.61	10.61	12,575
November 09, 2023	10.61	10.61	10.61	10.61	10.61	364
November 08, 2023	10.59	10.59	10.59	10.59	10.59	0
November 07, 2023	10.59	10.59	10.59	10.59	10.59	6,209
November 06, 2023	10.59	10.61	10.61	10.61	10.59	341
November 03, 2023	10.61	10.6	10.6	10.61	10.6	20,125
November 02, 2023	10.6	10.6	10.6	10.6	10.6	61,434
November 01, 2023	10.6	10.6	10.6	10.6	10.6	174
October 31, 2023	10.58	10.58	10.58	10.59	10.58	5,361
October 30, 2023	10.6	10.6	10.6	10.6	10.6	0
October 27, 2023	10.6	10.6	10.6	10.6	10.6	0
October 26, 2023	10.6	10.6	10.6	10.6	10.6	0
October 25, 2023	10.6	10.6	10.6	10.6	10.6	516
October 24, 2023	10.6	10.59	10.59	10.6	10.59	1,805
October 23, 2023	10.59	10.59	10.59	10.59	10.59	288
October 20, 2023	10.59	10.59	10.59	10.59	10.59	74,160
October 19, 2023	10.6	10.6	10.6	10.6	10.6	0
October 18, 2023	10.6	10.6	10.6	10.6	10.6	606
October 17, 2023	10.58	10.58	10.58	10.58	10.58	269
October 16, 2023	10.58	10.6	10.6	10.6	10.58	882
October 13, 2023	10.6	10.6	10.6	10.6	10.6	0
October 12, 2023	10.6	10.6	10.6	10.6	10.6	0
October 11, 2023	10.59	10.6	10.6	10.6	10.59	600
October 10, 2023	10.6	10.6	10.6	10.6	10.6	401
October 09, 2023	10.6	10.59	10.59	10.6	10.59	598
October 06, 2023	10.6	10.6	10.6	10.6	10.6	0
October 05, 2023	10.6	10.6	10.6	10.6	10.58	438
October 04, 2023	10.58	10.58	10.58	10.59	10.58	34,906
October 03, 2023	10.57	10.57	10.57	10.57	10.57	800
October 02, 2023	10.6	10.57	10.57	10.6	10.57	5,331
September 29, 2023	10.58	10.57	10.57	10.58	10.57	13,347
September 28, 2023	10.58	10.57	10.57	10.58	10.57	1,522
September 27, 2023	10.56	10.56	10.56	10.56	10.56	0
September 26, 2023	10.57	10.56	10.56	10.57	10.56	3,368
September 25, 2023	10.57	10.57	10.57	10.57	10.56	36,064
September 22, 2023	10.59	10.58	10.58	10.59	10.56	2,063
September 21, 2023	10.57	10.57	10.57	10.57	10.57	13,511