Singapore markets closed

Uniti Group Inc. (UNIT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.7500-0.2100 (-7.09%)
At close: 04:00PM EDT
2.7698 +0.02 (+0.72%)
After hours: 07:58PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20243.00003.00002.70502.75002.75006,306,700
14 Jun 20240.15 Dividend
13 Jun 20243.17003.18103.03003.11002.96004,143,300
12 Jun 20243.34003.46003.13003.14002.98862,809,300
11 Jun 20243.26003.27003.18503.22503.06951,627,500
10 Jun 20243.25003.46503.23003.26003.10282,748,000
07 Jun 20243.21003.27003.15003.26003.10281,732,600
06 Jun 20243.15003.28003.13003.26503.10751,843,800
05 Jun 20243.03003.14002.99003.13002.97902,056,100
04 Jun 20243.14003.16003.02003.02002.87432,075,800
03 Jun 20243.18003.25003.11003.14002.98862,078,400
31 May 20243.20003.22003.10503.16003.00762,918,800
30 May 20243.11003.23003.08003.19003.03612,705,400
29 May 20243.08003.11003.00003.10002.95052,689,100
28 May 20243.27003.30003.09503.11002.96003,086,400
24 May 20243.27003.33003.20003.24003.08372,156,800
23 May 20243.46003.48503.25003.26003.10283,777,500
22 May 20243.50003.51003.43003.46003.29312,409,000
21 May 20243.60003.65003.50503.53003.35972,202,100
20 May 20243.67003.72503.60503.62003.44541,741,900
17 May 20243.65003.73003.60003.65003.47402,963,500
16 May 20243.79003.83003.62003.63003.45492,960,500
15 May 20243.94004.01503.77503.79003.60722,381,000
14 May 20243.88003.96203.84003.85003.66432,113,000
13 May 20243.90003.91503.74003.83003.64532,604,300
10 May 20243.80003.95003.80003.87003.68332,699,000
09 May 20243.89004.01003.77003.80003.61674,789,500
08 May 20243.80003.95003.65003.87003.68335,702,300
07 May 20243.82003.90003.75003.88003.69297,764,200
06 May 20244.44004.44503.78003.80003.616712,820,000
03 May 20245.78005.79004.17004.44004.225921,065,700
02 May 20245.80006.06005.80006.03005.73921,960,000
01 May 20245.79005.97005.61305.81005.52981,896,400
30 Apr 20245.62005.77005.52005.75005.47272,735,800
29 Apr 20245.79005.84505.68005.70005.42511,718,700
26 Apr 20245.61005.82505.55505.78005.50123,105,200
25 Apr 20245.56005.65005.44005.59505.32513,080,900
24 Apr 20245.66006.01005.66005.71005.43468,684,600
23 Apr 20245.35006.01005.32005.74005.46325,320,800
22 Apr 20245.32005.38005.24105.31005.0539832,100
19 Apr 20245.25005.40005.24005.31005.05391,231,100
18 Apr 20245.32005.38005.28005.31005.0539961,900
17 Apr 20245.44005.48505.29005.30005.0444784,300
16 Apr 20245.41005.44505.32005.37005.11101,138,200
15 Apr 20245.64005.83005.47005.47005.2062979,500
12 Apr 20245.68005.73005.58005.61005.33941,113,100
11 Apr 20245.75005.82005.65505.70005.42511,149,500
10 Apr 20245.71005.84005.60005.71005.43462,331,600
09 Apr 20245.75005.93005.72005.91005.6250887,000
08 Apr 20245.65005.80005.63005.74005.46321,116,000
05 Apr 20245.70005.72005.59005.62005.34891,367,900
04 Apr 20245.86005.90005.69005.70005.42511,244,000
03 Apr 20245.82005.84005.70005.81005.52981,124,000
02 Apr 20245.81005.88005.72005.84005.55831,755,000
01 Apr 20245.94006.02005.82505.92005.63451,125,700
28 Mar 20245.87005.97005.84005.90005.61541,709,400
27 Mar 20245.90006.00005.81005.87005.58692,049,400
27 Mar 20240.15 Dividend
26 Mar 20246.11006.11005.93005.94005.51071,506,800
25 Mar 20246.05006.10506.02506.04005.60351,054,300
22 Mar 20246.37006.38006.02006.02005.58501,837,700
21 Mar 20246.35006.38906.22006.35005.89111,467,000
20 Mar 20246.11006.31006.06806.27005.8169990,700
19 Mar 20246.10006.24006.08006.17005.7241822,100
18 Mar 20246.21006.26006.10006.13005.6870776,000
15 Mar 20246.19006.32006.17506.22005.77053,232,000
14 Mar 20246.20006.26506.13006.24005.78911,353,600
13 Mar 20246.21006.38006.21006.25005.79831,232,600
12 Mar 20246.47006.52005.86006.23005.77982,395,900
11 Mar 20246.53006.65006.46506.50006.03031,397,500
08 Mar 20246.64006.71006.52006.56006.08591,453,300
07 Mar 20246.60006.65006.52006.55006.07672,096,500
06 Mar 20246.46006.66006.45506.56006.08591,420,500
05 Mar 20246.47006.60006.33306.39005.92821,875,200
04 Mar 20246.45006.58006.33006.55006.07672,311,000
01 Mar 20245.95006.42005.83006.41005.94684,744,700
29 Feb 20245.77005.90005.37005.86005.43654,148,700
28 Feb 20245.48005.82005.48005.74005.32523,528,600
27 Feb 20245.61005.74005.52505.55005.14892,037,600
26 Feb 20245.64005.72605.40005.57005.16752,785,900
23 Feb 20245.64005.76005.53505.73005.31592,636,300
22 Feb 20245.66005.72005.56005.66005.25103,640,700
21 Feb 20245.53005.65005.44005.64005.23243,037,900
20 Feb 20245.08005.73905.03005.57005.16753,872,600
16 Feb 20245.10005.17005.02005.10004.73141,643,900
15 Feb 20245.11005.24505.09705.23004.85201,303,900
14 Feb 20244.97005.08004.90005.05004.68511,541,200
13 Feb 20244.95004.98504.78004.87004.51812,422,200
12 Feb 20244.85005.22004.85005.18004.80571,917,000
09 Feb 20244.86004.88004.66004.85004.49952,419,200
08 Feb 20244.97005.00004.85004.86004.50882,090,200
07 Feb 20245.08005.10004.93004.96004.60161,582,700
06 Feb 20245.13005.19005.06005.09004.72221,382,300
05 Feb 20245.09005.16005.03005.11004.74071,320,500
02 Feb 20245.26005.32005.15005.24004.86131,100,200
01 Feb 20245.28005.38505.19505.38004.99121,125,000
31 Jan 20245.37005.48005.25505.26004.87991,888,800
30 Jan 20245.44005.46005.35005.40005.0098918,300
29 Jan 20245.44005.47005.35505.47005.0747785,500
26 Jan 20245.49005.54005.44005.44005.0469960,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...