Skip to main content
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 (%)
Apr 30, 2021 2.360 2.420 2.290 2.330 49,466 -0.01(-0.43%)
Apr 29, 2021 2.280 2.410 2.280 2.340 39,150 +0.06(+2.63%)
Apr 28, 2021 2.300 2.350 2.230 2.280 30,088 -0.01(-0.44%)
Apr 27, 2021 2.070 2.500 2.070 2.290 104,364 +0.23(+11.17%)
Apr 26, 2021 2.030 2.060 2.020 2.060 23,139 +0.05(+2.49%)
Apr 23, 2021 2.010 2.040 2.010 2.010 44,411 -0.06(-2.90%)
Apr 22, 2021 2.120 2.140 2.070 2.070 22,279 +0.00(+0.00%)
Apr 21, 2021 1.800 2.210 1.790 2.070 158,010 +0.32(+18.29%)
Apr 20, 2021 2.000 2.000 1.610 1.750 157,423 -0.23(-11.62%)
Apr 19, 2021 2.220 2.220 1.930 1.980 115,535 -0.22(-10.00%)
Apr 16, 2021 2.140 2.230 2.120 2.200 88,430 +0.06(+2.80%)
Apr 15, 2021 2.260 2.300 2.130 2.140 72,490 -0.16(-6.96%)
Apr 14, 2021 2.320 2.320 2.290 2.300 8,998 -0.02(-0.86%)
Apr 13, 2021 2.340 2.350 2.270 2.320 16,142 -0.01(-0.43%)
Apr 12, 2021 2.390 2.400 2.300 2.330 46,549 -0.04(-1.69%)
Apr 09, 2021 2.380 2.380 2.350 2.370 6,140 +0.01(+0.42%)
Apr 08, 2021 2.400 2.420 2.360 2.360 18,697 -0.04(-1.67%)
Apr 07, 2021 2.400 2.410 2.350 2.400 33,398 -0.01(-0.41%)
Apr 06, 2021 2.430 2.440 2.370 2.410 46,394 +0.01(+0.42%)
Apr 05, 2021 2.300 2.470 2.290 2.400 78,205 +0.10(+4.35%)
Apr 01, 2021 2.300 2.300 2.300 0 +0.04(+1.77%)
Mar 31, 2021 2.250 2.290 2.230 2.260 12,062 -0.01(-0.44%)
Mar 30, 2021 2.260 2.285 2.260 2.270 3,517 +0.02(+0.89%)
Mar 29, 2021 2.290 2.300 2.220 2.250 25,493 -0.05(-2.17%)
Mar 26, 2021 2.330 2.330 2.270 2.300 25,905 +0.00(+0.00%)
Mar 25, 2021 2.320 2.320 2.270 2.300 19,098 +0.00(+0.00%)
Mar 24, 2021 2.270 2.350 2.260 2.300 16,622 +0.00(+0.00%)
Mar 23, 2021 2.280 2.300 2.230 2.300 22,307 +0.05(+2.22%)
Mar 22, 2021 2.280 2.280 2.230 2.250 20,666 +0.00(+0.00%)
Mar 19, 2021 2.250 2.250 2.220 2.250 10,840 +0.00(+0.00%)
Mar 18, 2021 2.280 2.290 2.220 2.250 37,536 -0.04(-1.75%)
Mar 17, 2021 2.260 2.300 2.260 2.290 25,222 +0.02(+0.88%)
Mar 16, 2021 2.280 2.290 2.250 2.270 16,761 -0.01(-0.44%)
Mar 15, 2021 2.290 2.290 2.200 2.280 38,985 +0.00(+0.00%)
Mar 12, 2021 2.280 2.310 2.250 2.280 17,552 -0.04(-1.72%)
Mar 11, 2021 2.350 2.350 2.240 2.320 43,921 +0.09(+4.04%)
Mar 10, 2021 2.350 2.350 2.230 2.230 11,063 -0.07(-3.04%)
Mar 09, 2021 2.280 2.340 2.280 2.300 12,907 +0.04(+1.77%)
Mar 08, 2021 2.200 2.290 2.170 2.260 16,267 +0.06(+2.73%)
Mar 05, 2021 2.360 2.360 2.120 2.200 63,502 -0.08(-3.51%)
Mar 04, 2021 2.480 2.480 2.250 2.280 45,923 -0.20(-8.06%)
Mar 03, 2021 2.510 2.510 2.450 2.480 26,443 -0.02(-0.80%)
Mar 02, 2021 2.350 2.530 2.300 2.500 103,197 +0.10(+4.17%)
Mar 01, 2021 2.340 2.510 2.330 2.400 83,599 +0.12(+5.26%)
Feb 26, 2021 2.400 2.400 2.260 2.280 55,277 -0.14(-5.79%)
Feb 25, 2021 2.500 2.500 2.360 2.420 43,148 -0.07(-2.81%)
Feb 24, 2021 2.500 2.540 2.440 2.490 37,992 +0.00(+0.00%)
Feb 23, 2021 2.640 2.650 2.400 2.490 146,336 -0.11(-4.23%)
Feb 22, 2021 2.630 2.650 2.560 2.600 94,372 -0.03(-1.14%)
Feb 19, 2021 2.550 2.650 2.520 2.630 177,756 +0.11(+4.37%)
Feb 18, 2021 2.300 2.650 2.210 2.520 217,391 +0.17(+7.23%)
Feb 17, 2021 2.320 2.350 2.190 2.350 150,232 +0.03(+1.29%)
Feb 16, 2021 2.080 2.340 2.080 2.320 121,556 +0.20(+9.43%)
Feb 12, 2021 2.120 2.120 2.120 0 +0.07(+3.41%)
Feb 11, 2021 2.330 2.360 1.920 2.050 182,588 -0.21(-9.29%)
Feb 10, 2021 2.120 2.320 2.100 2.260 161,955 +0.14(+6.60%)
Feb 09, 2021 2.700 2.710 2.120 2.120 300,618 -0.47(-18.15%)
Feb 08, 2021 2.490 2.730 2.400 2.590 355,295 +0.44(+20.47%)
Feb 05, 2021 1.990 2.250 1.870 2.150 314,316 +0.31(+16.85%)
Feb 04, 2021 1.600 1.850 1.580 1.840 194,261 +0.24(+15.00%)
Feb 03, 2021 1.590 1.620 1.500 1.600 133,331 +0.02(+1.27%)
Feb 02, 2021 1.500 1.580 1.490 1.580 108,277 +0.08(+5.33%)
Feb 01, 2021 1.420 1.520 1.320 1.500 154,212 +0.06(+4.17%)
Jan 29, 2021 1.300 1.490 1.270 1.440 241,456 +0.14(+10.77%)
Jan 28, 2021 1.280 1.300 1.270 1.300 78,875 +0.02(+1.56%)
Jan 27, 2021 1.320 1.340 1.270 1.280 76,456 -0.05(-3.76%)
Jan 26, 2021 1.330 1.350 1.300 1.330 28,499 -0.02(-1.48%)
Jan 25, 2021 1.380 1.420 1.340 1.350 30,074 -0.06(-4.26%)
Jan 22, 2021 1.400 1.420 1.370 1.410 49,078 -0.02(-1.40%)
Jan 21, 2021 1.490 1.490 1.380 1.430 98,959 -0.01(-0.69%)
Jan 20, 2021 1.290 1.440 1.290 1.440 175,433 +0.14(+10.77%)
Jan 19, 2021 1.280 1.300 1.250 1.300 65,582 +0.00(+0.00%)
Jan 18, 2021 1.200 1.340 1.200 1.300 88,326 +0.09(+7.44%)
Jan 15, 2021 1.400 1.420 1.200 1.210 278,290 -0.17(-12.32%)
Jan 14, 2021 1.590 1.700 1.250 1.380 698,726 -0.28(-16.87%)
Jan 13, 2021 1.050 1.660 1.030 1.660 519,879 +0.65(+64.36%)
Jan 12, 2021 0.9300 1.020 0.9300 1.010 153,306 +0.08(+8.60%)
Jan 11, 2021 0.9300 0.9300 0.9100 0.9300 56,550 +0.00(+0.00%)
Jan 08, 2021 0.9200 0.9500 0.9100 0.9300 76,395 +0.02(+2.20%)
Jan 07, 2021 0.9000 0.9100 0.8900 0.9100 19,185 +0.02(+2.25%)
Jan 06, 2021 0.9000 0.9000 0.8700 0.8900 43,078 -0.01(-1.11%)
Jan 05, 2021 0.9000 0.9000 0.8800 0.9000 115,269 +0.00(+0.00%)
Jan 04, 2021 0.8700 0.9000 0.8600 0.9000 71,488 +0.03(+3.45%)
Dec 31, 2020 0.8700 0.8700 0.8700 0 -0.02(-2.25%)
Dec 30, 2020 0.8800 0.8900 0.8800 0.8900 11,980 +0.01(+1.14%)
Dec 29, 2020 0.8900 0.8900 0.8800 0.8800 7,794 +0.00(+0.00%)
Dec 24, 2020 0.8800 0.8800 0.8800 0 +0.02(+2.33%)
Dec 23, 2020 0.8600 0.8600 0.8400 0.8600 34,263 +0.01(+1.18%)
Dec 22, 2020 0.8400 0.8500 0.8400 0.8500 28,075 +0.01(+1.19%)
Dec 21, 2020 0.8500 0.8500 0.8300 0.8400 28,243 -0.01(-1.18%)
Dec 18, 2020 0.8500 0.8700 0.8400 0.8500 58,102 +0.00(+0.00%)
Dec 17, 2020 0.8700 0.8700 0.8500 0.8500 66,063 -0.02(-2.30%)
Dec 16, 2020 0.8900 0.9100 0.8600 0.8700 54,324 -0.02(-2.25%)
Dec 15, 2020 0.8900 0.8900 0.8700 0.8900 13,823 +0.01(+1.14%)
Dec 14, 2020 0.8700 0.9100 0.8700 0.8800 53,493 +0.02(+2.33%)
Dec 11, 2020 0.8900 0.9200 0.8600 0.8600 45,686 -0.02(-2.27%)
Dec 10, 2020 0.8900 0.8900 0.8800 0.8800 29,609 +0.00(+0.00%)
Dec 09, 2020 0.8500 0.8900 0.8500 0.8800 42,746 +0.00(+0.00%)
Dec 08, 2020 0.9000 0.9100 0.8800 0.8800 44,256 -0.02(-2.22%)
Dec 07, 2020 0.9100 0.9100 0.8900 0.9000 73,333 -0.01(-1.10%)
Dec 04, 2020 0.9100 0.9200 0.8900 0.9100 119,763 +0.01(+1.11%)
Dec 03, 2020 0.8900 0.9000 0.8700 0.9000 52,722 +0.01(+1.12%)
Dec 02, 2020 0.9000 0.9000 0.8800 0.8900 26,754 +0.01(+1.14%)
Dec 01, 2020 0.8900 0.9000 0.8700 0.8800 26,182 -0.01(-1.12%)
Nov 30, 2020 0.9000 0.9100 0.8900 0.8900 27,298 -0.01(-1.11%)
Nov 27, 2020 0.9100 0.9100 0.8800 0.9000 46,195 +0.00(+0.00%)
Nov 26, 2020 0.9100 0.9200 0.9000 0.9000 53,840 +0.01(+1.12%)
Nov 25, 2020 0.8800 0.9300 0.8800 0.8900 45,450 -0.02(-2.20%)
Nov 24, 2020 0.9300 0.9300 0.8900 0.9100 53,875 -0.02(-2.15%)
Nov 23, 2020 1.000 1.000 0.9200 0.9300 48,095 -0.01(-1.06%)
Nov 20, 2020 0.9500 0.9500 0.9200 0.9400 60,313 -0.01(-1.05%)
Nov 19, 2020 0.9100 0.9500 0.9100 0.9500 21,214 +0.03(+3.26%)
Nov 18, 2020 0.9500 0.9500 0.8600 0.9200 105,249 -0.03(-3.16%)
Nov 17, 2020 0.9500 0.9500 0.9300 0.9500 35,939 +0.00(+0.00%)
Nov 16, 2020 1.000 1.000 0.9200 0.9500 42,120 -0.03(-3.06%)
Nov 13, 2020 0.9500 1.000 0.9500 0.9800 30,143 +0.02(+2.08%)
Nov 12, 2020 0.9600 0.9700 0.9600 0.9600 28,101 +0.00(+0.00%)
Nov 11, 2020 0.9400 0.9600 0.9100 0.9600 55,220 +0.02(+2.13%)
Nov 10, 2020 0.9100 0.9400 0.8700 0.9400 79,079 +0.06(+6.82%)
Nov 09, 2020 0.8400 0.8800 0.8200 0.8800 70,056 +0.04(+4.76%)
Nov 06, 2020 0.8400 0.8500 0.8300 0.8400 24,224 +0.00(+0.00%)
Nov 05, 2020 0.8300 0.8500 0.8200 0.8400 23,883 -0.01(-1.18%)
Nov 04, 2020 0.8700 0.8700 0.8400 0.8500 12,154 -0.02(-2.30%)
Nov 03, 2020 0.8500 0.8800 0.8500 0.8700 67,120 +0.02(+2.35%)
Nov 02, 2020 0.8600 0.8600 0.8400 0.8500 11,551 -0.03(-3.41%)
Oct 30, 2020 0.8700 0.8800 0.8700 0.8800 12,766 +0.00(+0.00%)
Oct 29, 2020 0.8800 0.8800 0.8500 0.8800 14,957 +0.00(+0.00%)
Oct 28, 2020 0.8900 0.9000 0.8700 0.8800 44,345 -0.01(-1.12%)
Oct 27, 2020 0.8900 0.8900 0.8900 0.8900 5,005 +0.03(+3.49%)
Oct 26, 2020 0.8700 0.8700 0.8500 0.8600 3,513 -0.01(-1.15%)
Oct 23, 2020 0.9000 0.9000 0.8700 0.8700 20,650 -0.01(-1.14%)
Oct 22, 2020 0.8700 0.9000 0.8600 0.8800 13,669 +0.02(+2.33%)
Oct 21, 2020 0.9100 0.9100 0.8400 0.8600 14,230 -0.05(-5.49%)
Oct 20, 2020 0.9000 0.9100 0.9000 0.9100 15,082 -0.01(-1.09%)
Oct 19, 2020 0.9700 0.9800 0.9000 0.9200 42,388 +0.01(+1.10%)
Oct 16, 2020 0.9300 0.9300 0.9100 0.9100 5,037 +0.01(+1.11%)
Oct 15, 2020 0.9300 0.9400 0.9000 0.9000 18,453 -0.05(-5.26%)
Oct 14, 2020 0.9500 0.9500 0.9400 0.9500 4,004 -0.01(-1.04%)
Oct 13, 2020 0.9700 0.9700 0.9500 0.9600 7,645 -0.03(-3.03%)
Oct 09, 2020 0.9900 0.9900 0.9900 0 +0.03(+3.13%)
Oct 08, 2020 0.9600 0.9800 0.9400 0.9600 30,061 +0.06(+6.67%)
Oct 07, 2020 0.9300 0.9400 0.8600 0.9000 44,235 -0.03(-3.23%)
Oct 06, 2020 0.9500 1.050 0.9200 0.9300 135,903 +0.02(+2.20%)
Oct 05, 2020 0.8400 0.9200 0.8300 0.9100 31,561 +0.09(+10.98%)
Oct 02, 2020 0.8500 0.8500 0.8200 0.8200 3,763 -0.04(-4.65%)
Oct 01, 2020 0.7300 0.9000 0.7100 0.8600 86,188 +0.14(+19.44%)
Sep 30, 2020 0.7300 0.7300 0.7000 0.7200 5,870 -0.01(-1.37%)
Sep 29, 2020 0.7300 0.7300 0.7200 0.7300 4,000 +0.00(+0.00%)
Sep 28, 2020 0.7500 0.7500 0.6800 0.7300 11,845 -0.02(-2.67%)
Sep 25, 2020 0.7600 0.7600 0.7500 0.7500 8,001 -0.02(-2.60%)
Sep 24, 2020 0.7900 0.7900 0.7100 0.7700 59,998 -0.01(-1.28%)
Sep 23, 2020 0.7900 0.7900 0.7800 0.7800 22,541 +0.00(+0.00%)
Sep 22, 2020 0.8000 0.8000 0.7800 0.7800 26,930 -0.01(-1.27%)
Sep 21, 2020 0.8500 0.8500 0.7800 0.7900 12,958 -0.03(-3.66%)
Sep 18, 2020 0.8400 0.8400 0.8200 0.8200 10,216 +0.00(+0.00%)
Sep 17, 2020 0.8000 0.8400 0.8000 0.8200 39,035 +0.04(+5.13%)
Sep 16, 2020 0.8300 0.8300 0.7800 0.7800 49,278 -0.05(-6.02%)
Sep 15, 2020 0.8600 0.8600 0.8200 0.8300 19,566 -0.03(-3.49%)
Sep 14, 2020 0.8700 0.8700 0.8400 0.8600 15,488 -0.02(-2.27%)
Sep 11, 2020 0.8700 0.8800 0.8500 0.8800 16,411 -0.01(-1.12%)
Sep 10, 2020 0.8700 0.9000 0.8500 0.8900 34,014 +0.01(+1.14%)
Sep 09, 2020 0.9000 0.9200 0.8600 0.8800 28,076 -0.02(-2.22%)
Sep 08, 2020 0.8800 0.9000 0.8700 0.9000 10,873 +0.02(+2.27%)
Sep 04, 2020 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Sep 03, 2020 0.8800 0.9100 0.8500 0.8500 46,234 -0.03(-3.41%)
Sep 02, 2020 0.9000 0.9000 0.8700 0.8800 11,163 -0.02(-2.22%)
Sep 01, 2020 0.9300 0.9300 0.8500 0.9000 65,291 -0.04(-4.26%)
Aug 31, 2020 0.9900 0.9900 0.9000 0.9400 34,818 -0.01(-1.05%)
Aug 28, 2020 0.9800 0.9800 0.8400 0.9500 97,805 -0.03(-3.06%)
Aug 27, 2020 0.9000 1.020 0.8900 0.9800 45,553 -0.03(-2.97%)
Aug 26, 2020 1.050 1.060 0.9700 1.010 108,929 -0.05(-4.72%)
Aug 25, 2020 1.070 1.070 1.030 1.060 22,848 -0.01(-0.93%)
Aug 24, 2020 1.100 1.100 1.030 1.070 32,648 -0.01(-0.93%)
Aug 21, 2020 1.050 1.110 1.020 1.080 37,879 +0.02(+1.89%)
Aug 20, 2020 1.070 1.070 1.040 1.060 8,159 -0.02(-1.85%)
Aug 19, 2020 1.060 1.110 1.040 1.080 47,022 +0.00(+0.00%)
Aug 18, 2020 1.070 1.080 1.020 1.080 43,891 +0.00(+0.00%)
Aug 17, 2020 1.050 1.080 1.050 1.080 12,388 +0.00(+0.00%)
Aug 14, 2020 1.070 1.100 1.030 1.080 32,214 +0.01(+0.93%)
Aug 13, 2020 1.080 1.080 1.020 1.070 18,283 +0.00(+0.00%)
Aug 12, 2020 1.060 1.090 1.040 1.070 21,903 -0.01(-0.93%)
Aug 11, 2020 1.000 1.080 1.000 1.080 22,588 +0.06(+5.88%)
Aug 10, 2020 0.9000 1.040 0.9000 1.020 50,952 +0.12(+13.33%)
Aug 07, 2020 0.8900 0.9300 0.8800 0.9000 41,824 +0.04(+4.65%)
Aug 06, 2020 0.9500 0.9500 0.8600 0.8600 71,255 -0.10(-10.42%)
Aug 05, 2020 0.8700 1.030 0.8300 0.9600 105,384 +0.11(+12.94%)
Aug 04, 2020 0.8600 0.9000 0.8300 0.8500 40,975 -0.01(-1.16%)
Jul 31, 2020 0.8600 0.8600 0.8600 0 -0.07(-7.53%)
Jul 30, 2020 0.9800 1.000 0.9000 0.9300 71,435 -0.08(-7.92%)
Jul 29, 2020 1.030 1.060 0.9100 1.010 64,300 -0.03(-2.88%)
Jul 28, 2020 1.080 1.080 1.010 1.040 57,234 -0.04(-3.70%)
Jul 27, 2020 1.150 1.170 1.030 1.080 74,123 -0.04(-3.57%)
Jul 24, 2020 1.100 1.180 1.060 1.120 82,826 +0.04(+3.70%)
Jul 23, 2020 1.110 1.110 1.070 1.080 61,829 -0.05(-4.42%)
Jul 22, 2020 1.100 1.130 1.090 1.130 51,669 +0.00(+0.00%)
Jul 21, 2020 1.160 1.160 1.060 1.130 43,347 -0.07(-5.83%)
Jul 20, 2020 1.180 1.200 1.100 1.200 47,158 -0.02(-1.64%)
Jul 17, 2020 1.190 1.220 1.130 1.220 135,708 +0.02(+1.67%)
Jul 16, 2020 1.180 1.260 1.140 1.200 37,411 +0.01(+0.84%)
Jul 15, 2020 1.100 1.190 1.100 1.190 115,028 +0.00(+0.00%)
Jul 14, 2020 1.250 1.270 1.110 1.190 79,640 -0.02(-1.65%)
Jul 13, 2020 1.290 1.300 1.180 1.210 111,531 -0.07(-5.47%)
Jul 10, 2020 1.330 1.330 1.220 1.280 133,675 -0.05(-3.76%)
Jul 09, 2020 1.440 1.520 1.280 1.330 164,892 -0.02(-1.48%)
Jul 08, 2020 1.220 1.650 1.210 1.350 318,152 +0.11(+8.87%)
Jul 07, 2020 1.390 1.440 1.150 1.240 328,138 -0.26(-17.33%)
Jul 06, 2020 2.000 2.000 1.250 1.500 830,223 -0.68(-31.19%)
Jul 03, 2020 2.770 3.300 1.950 2.180 1,042,875 -0.37(-14.51%)
Jul 02, 2020 1.950 2.550 1.950 2.550 716,139 +0.72(+39.34%)
Jun 30, 2020 1.830 1.830 1.830 0 +0.49(+36.57%)
Jun 29, 2020 0.6600 1.450 0.6500 1.340 614,494 +0.74(+123.33%)
Jun 26, 2020 0.5900 0.6000 0.5300 0.6000 34,460 +0.13(+27.66%)
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.