Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free KLSO Stock Alerts

Kelso Group (KLSO) Stock Chart & Stock Price History

GBX 4.05
0.00 (0.00%)
(As of 11/1/2024 ET)
Compare

Kelso Group Stock Price Performance

5 Day
Performance
-1.22%
1 Month
Performance
+3.85%
3 Month
Performance
+12.03%
6 Month
Performance
+50.00%
Year-To-Date
Performance
+20.90%
1 Year
Performance
+92.86%
Receive KLSO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kelso Group and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

KLSO Stock Chart for Saturday, November, 2, 2024

KLSO Chart by TradingView

Kelso Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024GBX 3.91GBX 4.05
+3.58%		GBX 4.13GBX 3.91111,850 shs£15.21 million
10/31/2024GBX 3.96GBX 3.91
-1.26%		GBX 4.13GBX 3.91111,850 shs£14.69 million
10/30/2024GBX 4.10GBX 3.96
-3.41%		GBX 4GBX 3.96120,000 shs£14.87 million
10/29/2024GBX 4.10GBX 4.10GBX 4.20GBX 4.10290,000 shs£15.40 million
10/28/2024GBX 3.95GBX 4.10
+3.80%		GBX 4.10GBX 4.1024,171 shs£15.40 million
10/25/2024GBX 4.10GBX 3.95
-3.66%		GBX 3.95GBX 3.955,057 shs£14.84 million
10/24/2024GBX 4.10GBX 4.10GBX 4.10GBX 4.10260,000 shs£15.40 million
10/23/2024GBX 4.10GBX 4.10GBX 4.10GBX 4.10260,000 shs£15.40 million
10/22/2024GBX 4.01GBX 4.10
+2.24%		GBX 4.10GBX 4.01260,000 shs£15.40 million
10/21/2024GBX 4.24GBX 4.01
-5.42%		GBX 4.10GBX 4.01260,000 shs£15.06 million
10/18/2024GBX 4.05GBX 4.24
+4.69%		GBX 4.24GBX 41.25 million shs£15.92 million
10/17/2024GBX 3.93GBX 4.05
+3.18%		GBX 4.06GBX 3.93750,662 shs£15.21 million
10/16/2024GBX 4GBX 3.93
-1.88%		GBX 4.06GBX 3.93750,664 shs£14.74 million
10/15/2024GBX 3.88GBX 4
+3.09%		GBX 4.10GBX 41.43 million shs£15.02 million
10/14/2024GBX 3.80GBX 3.88
+2.11%		GBX 3.88GBX 3.78644,996 shs£14.57 million
10/11/2024GBX 3.80GBX 4
+5.16%		GBX 4GBX 3.81364,889 shs£15.01 million
10/10/2024GBX 3.80GBX 3.80GBX 3.80GBX 3.804,859 shs£14.27 million
10/09/2024GBX 3.81GBX 3.80
-0.34%		GBX 3.81GBX 3.804,859 shs£14.27 million
10/08/2024GBX 4GBX 3.81
-4.68%		GBX 3.81GBX 3.814,860 shs£14.32 million
10/07/2024GBX 4GBX 4GBX 4GBX 3.9837,139 shs£15.02 million
10/04/2024GBX 3.75GBX 4
+6.67%		GBX 4GBX 3.9837,141 shs£15.02 million
10/03/2024GBX 3.90GBX 3.75
-3.85%		GBX 3.90GBX 3.75176,954 shs£14.08 million
10/02/2024GBX 4GBX 3.90
-2.50%		GBX 3.90GBX 3.76176,955 shs£14.65 million
10/01/2024GBX 4GBX 4GBX 4GBX 3.7173,409 shs£15.02 million
09/30/2024GBX 3.80GBX 4
+5.26%		GBX 4GBX 3.80114,325 shs£15.02 million
09/27/2024GBX 4GBX 4GBX 4GBX 412,936 shs£15.02 million
09/26/2024GBX 3.78GBX 4
+5.96%		GBX 4GBX 3.79362,207 shs£15.02 million
09/25/2024GBX 3.90GBX 3.78
-3.21%		GBX 3.98GBX 3.781.65 million shs£14.18 million
09/24/2024GBX 3.70GBX 3.90
+5.41%		GBX 3.90GBX 3.90480,000 shs£14.65 million
09/23/2024GBX 3.80GBX 3.70
-2.63%		GBX 3.70GBX 3.70119,500 shs£13.90 million
09/20/2024GBX 3.80GBX 3.80GBX 3.80GBX 3.801.50 million shs£14.27 million
09/19/2024GBX 3.81GBX 3.80
-0.26%		GBX 3.81GBX 3.731.00 million shs£14.27 million
09/18/2024GBX 3.90GBX 3.81
-2.31%		GBX 3.81GBX 3.74500,000 shs£14.31 million
09/17/2024GBX 3.90GBX 3.90GBX 4GBX 3.80765,506 shs£14.65 million
09/16/2024GBX 4.08GBX 3.90
-4.29%		GBX 3.90GBX 3.90750,000 shs£14.65 million
09/13/2024GBX 3.85GBX 4.08
+5.84%		GBX 4.08GBX 4132,335 shs£15.30 million
09/12/2024GBX 3.83GBX 3.85
+0.52%		GBX 3.85GBX 3.83100,000 shs£14.46 million
09/11/2024GBX 3.98GBX 3.83
-3.74%		GBX 3.83GBX 3.83100,000 shs£14.38 million
09/10/2024GBX 3.98GBX 3.98GBX 3.98GBX 3.87110,052 shs£14.94 million
09/09/2024GBX 3.98GBX 3.98GBX 3.98GBX 3.87110,052 shs£14.94 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
09/06/2024GBX 3.90GBX 3.98
+2.03%		GBX 3.98GBX 3.87110,052 shs£14.94 million
09/05/2024GBX 3.88GBX 3.90
+0.62%		GBX 3.90GBX 3.80258,771 shs£14.65 million
09/04/2024GBX 3.86GBX 3.88
+0.31%		GBX 3.88GBX 3.80258,773 shs£14.56 million
09/03/2024GBX 3.82GBX 3.86
+1.07%		GBX 3.96GBX 3.861.22 million shs£14.51 million
09/02/2024GBX 3.95GBX 3.82
-3.22%		GBX 3.82GBX 3.82110,000 shs£14.36 million
08/30/2024GBX 3.81GBX 3.95
+3.67%		GBX 3.95GBX 3.952,142 shs£14.84 million
08/29/2024GBX 3.70GBX 3.81
+2.97%		GBX 3.90GBX 3.811.07 million shs£14.31 million
08/28/2024GBX 3.75GBX 3.70
-1.36%		GBX 3.75GBX 3.70599,999 shs£13.90 million
08/27/2024GBX 3.72GBX 3.75
+0.94%		GBX 3.75GBX 3.73599,999 shs£14.09 million
08/26/2024GBX 3.72GBX 3.72GBX 3.88GBX 3.72610,979 shs£13.96 million
08/23/2024GBX 3.85GBX 3.72
-3.48%		GBX 3.88GBX 3.72610,980 shs£13.96 million
08/22/2024GBX 3.85GBX 3.85GBX 3.85GBX 3.8515,068 shs£14.46 million
08/21/2024GBX 3.80GBX 3.85
+1.24%		GBX 3.85GBX 3.66120,163 shs£14.46 million
08/20/2024GBX 3.73GBX 3.80
+1.96%		GBX 3.80GBX 3.806,037 shs£14.28 million
08/19/2024GBX 3.85GBX 3.73
-3.12%		GBX 3.85GBX 3.73445,321 shs£14.01 million
08/16/2024GBX 3.58GBX 3.79
+6.01%		GBX 3.80GBX 3.702.35 million shs£14.23 million
08/15/2024GBX 3.56GBX 3.58
+0.42%		GBX 3.58GBX 3.58145,000 shs£13.43 million
08/14/2024GBX 3.50GBX 3.56
+1.71%		GBX 3.56GBX 3.55300,000 shs£13.37 million
08/13/2024GBX 3.50GBX 3.50GBX 3.53GBX 3.41865,000 shs£13.15 million
08/12/2024GBX 3.60GBX 3.50
-2.78%		GBX 3.51GBX 3.41865,000 shs£13.15 million
08/09/2024GBX 3.67GBX 3.42
-6.81%		GBX 3.42GBX 3.42283,877 shs£12.84 million
08/08/2024GBX 3.41GBX 3.67
+7.66%		GBX 3.67GBX 3.67269,115 shs£13.78 million
08/07/2024GBX 3.43GBX 3.41
-0.64%		GBX 3.41GBX 3.4120,000 shs£12.80 million
08/06/2024GBX 3.69GBX 3.43
-6.89%		GBX 3.43GBX 3.43342,542 shs£12.89 million
08/05/2024GBX 3.62GBX 3.69
+1.94%		GBX 3.69GBX 3.40548,953 shs£13.84 million
08/02/2024GBX 3.90GBX 3.62
-7.31%		GBX 3.90GBX 3.62221,017 shs£13.58 million
08/01/2024GBX 3.55GBX 3.90
+9.86%		GBX 3.90GBX 3.52160,589 shs£14.65 million

Related Companies

This page (LON:KLSO) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Nvidia warning urgent
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Nothing can stop this gold rally
After what's felt like nearly a decade of disappointing gains, gold is stronger than ever and continues to hit...
Stansberry Research | Sponsored