Free Trial

Kelso Group (KLSO) Stock Chart & Stock Price History

→ The #1 Crypto for AI (From Weiss Ratings) (Ad)
Free KLSO Stock Alerts
GBX 2.85
-0.05 (-1.72%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisChartCompetitors

Kelso Group Stock Price Performance

5 Day
Performance
-2.56%
1 Month
Performance
-2.56%
3 Month
Performance
-5.00%
6 Month
Performance
+5.56%
Year-To-Date
Performance
-14.93%
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 InvestorPlace
Read this before you buy AI stocks
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

KLSO Stock Chart for Monday, May, 20, 2024

KLSO Chart by TradingView

Kelso Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024GBX 2.93GBX 3.07
+4.85%		GBX 3.07GBX 3.073.51 million shs£11.54 million
05/16/2024GBX 2.93GBX 2.93
+0.17%		GBX 3.05GBX 2.931.00 million shs£11.00 million
05/15/2024GBX 2.80GBX 2.93
+4.46%		GBX 2.93GBX 2.93650,000 shs£10.99 million
05/14/2024GBX 2.89GBX 2.80
-3.11%		GBX 2.97GBX 2.802.31 million shs£10.52 million
05/13/2024GBX 2.75GBX 2.89
+5.09%		GBX 3GBX 2.89791,831 shs£10.85 million
05/10/2024GBX 2.98GBX 2.92
-1.85%		GBX 2.92GBX 2.9242,595 shs£10.97 million
05/09/2024GBX 2.89GBX 2.98
+2.94%		GBX 2.98GBX 2.985,000 shs£11.17 million
05/08/2024GBX 2.70GBX 2.89
+7.04%		GBX 2.89GBX 2.891.45 million shs£10.85 million
05/07/2024GBX 2.85GBX 2.70
-5.26%		GBX 2.90GBX 2.541.12 million shs£10.14 million
05/06/2024GBX 2.80GBX 2.85
+1.79%		GBX 2.85GBX 2.60512,500 shs£10.70 million
05/03/2024GBX 2.70GBX 2.85
+5.56%		GBX 2.85GBX 2.60512,500 shs£10.70 million
05/02/2024GBX 2.65GBX 2.70
+1.89%		GBX 2.70GBX 2.60512,500 shs£10.14 million
05/01/2024GBX 2.80GBX 2.65
-5.36%		GBX 2.98GBX 2.651.71 million shs£9.95 million
04/30/2024GBX 2.60GBX 2.80
+7.69%		GBX 2.80GBX 2.60150,467 shs£10.52 million
04/29/2024GBX 2.80GBX 2.60
-7.14%		GBX 2.70GBX 2.51887,500 shs£9.77 million
04/26/2024GBX 2.85GBX 2.80
-1.75%		GBX 2.80GBX 2.70100,000 shs£10.52 million
04/25/2024GBX 2.89GBX 2.85
-1.38%		GBX 2.89GBX 2.8533,067 shs£10.70 million
04/24/2024GBX 2.85GBX 2.89
+1.40%		GBX 2.89GBX 2.8933,067 shs£10.85 million
04/23/2024GBX 2.85GBX 2.85GBX 2.85GBX 2.723,934 shs£10.70 million
04/22/2024GBX 2.93GBX 2.85
-2.56%		GBX 2.85GBX 2.723,934 shs£10.70 million
04/19/2024GBX 2.72GBX 2.93
+7.54%		GBX 2.93GBX 2.9310,000 shs£10.99 million
04/18/2024GBX 2.72GBX 2.72GBX 2.72GBX 2.7280,000 shs£10.22 million
04/17/2024GBX 2.81GBX 2.72
-3.03%		GBX 2.72GBX 2.7265,071 shs£10.22 million
04/16/2024GBX 2.90GBX 2.81
-3.28%		GBX 2.81GBX 2.81263,881 shs£10.54 million
04/15/2024GBX 2.80GBX 2.90
+3.57%		GBX 2.90GBX 2.90100,000 shs£10.89 million
04/12/2024GBX 2.80GBX 2.80GBX 2.80GBX 2.75166,700 shs£10.52 million
04/11/2024GBX 2.72GBX 2.80
+2.87%		GBX 2.87GBX 2.70465,000 shs£10.52 million
04/10/2024GBX 2.88GBX 2.72
-5.32%		GBX 2.76GBX 2.70465,000 shs£10.22 million
04/09/2024GBX 2.88GBX 2.88GBX 2.88GBX 2.8829,777 shs£10.80 million
04/08/2024N/AGBX 2.88GBX 2.88GBX 2.7282,291 shs£10.80 million
04/05/2024GBX 2.90GBX 2.81
-3.03%		GBX 2.81GBX 2.80273,600 shs£10.56 million
04/04/2024GBX 2.90GBX 2.90GBX 2.90GBX 2.9018,193 shs£10.89 million
04/03/2024GBX 2.90GBX 2.90GBX 2.90GBX 2.9018,193 shs£10.89 million
04/02/2024GBX 2.90GBX 2.90GBX 2.90GBX 2.86137,512 shs£10.89 million
04/01/2024GBX 2.90GBX 2.90GBX 2.90GBX 2.8669,496 shs£10.89 million
03/29/2024GBX 2.86GBX 2.90
+1.54%		GBX 2.90GBX 2.8669,496 shs£10.89 million
03/28/2024GBX 2.90GBX 2.86
-1.52%		GBX 2.86GBX 2.8669,498 shs£10.73 million
03/27/2024GBX 2.85GBX 2.90
+1.75%		GBX 2.95GBX 2.9080,000 shs£10.89 million
03/26/2024GBX 2.85GBX 2.85GBX 2.85GBX 2.857,199 shs£10.70 million
03/25/2024GBX 3GBX 2.85
-5.00%		GBX 2.85GBX 2.851,500 shs£10.70 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024GBX 2.90GBX 3
+3.45%		GBX 3GBX 2.95449,794 shs£11.27 million
03/21/2024GBX 2.90GBX 2.90GBX 2.90GBX 2.9024,230 shs£10.89 million
03/20/2024GBX 2.90GBX 2.90GBX 2.90GBX 2.9024,232 shs£10.89 million
03/19/2024GBX 3GBX 2.90
-3.33%		GBX 2.90GBX 2.9040,068 shs£10.89 million
03/18/2024GBX 3GBX 3GBX 3.01GBX 2.9040,068 shs£11.27 million
03/15/2024GBX 3.01GBX 3
-0.27%		GBX 3.01GBX 2.9040,068 shs£11.27 million
03/14/2024GBX 3GBX 3.01
+0.27%		GBX 3.01GBX 2.9040,068 shs£11.30 million
03/13/2024GBX 3.01GBX 3
-0.40%		GBX 3GBX 2.80204,000 shs£11.27 million
03/12/2024GBX 2.80GBX 3.01
+7.49%		GBX 3.01GBX 32.40 million shs£11.31 million
03/11/2024GBX 2.83GBX 2.80
-0.81%		GBX 2.80GBX 2.8050,000 shs£10.52 million
03/08/2024GBX 2.86GBX 2.83
-1.05%		GBX 2.83GBX 2.83100,000 shs£10.61 million
03/07/2024GBX 2.90GBX 2.86
-1.55%		GBX 2.95GBX 2.86200,000 shs£10.72 million
03/06/2024GBX 2.90GBX 2.90GBX 2.95GBX 2.90168,511 shs£10.89 million
03/05/2024GBX 2.82GBX 2.90
+2.76%		GBX 2.95GBX 2.90168,513 shs£10.89 million
03/04/2024GBX 2.90GBX 2.82
-2.69%		GBX 2.82GBX 2.82200,000 shs£10.60 million
03/01/2024GBX 2.90GBX 2.72
-6.17%		GBX 2.93GBX 2.721.13 million shs£10.22 million
02/29/2024GBX 2.90GBX 2.90GBX 2.90GBX 2.9050,000 shs£10.89 million
02/28/2024GBX 2.90GBX 2.90GBX 2.93GBX 2.9050,000 shs£10.89 million
02/27/2024GBX 2.90GBX 2.90GBX 2.93GBX 2.9050,000 shs£10.89 million
02/26/2024GBX 2.95GBX 2.90
-1.69%		GBX 2.93GBX 2.9050,000 shs£10.89 million
02/23/2024GBX 2.95GBX 2.93
-0.78%		GBX 2.93GBX 2.9350,000 shs£10.99 million
02/22/2024GBX 2.90GBX 2.95
+1.72%		GBX 3GBX 2.95211,789 shs£11.08 million
02/21/2024GBX 3GBX 2.90
-3.33%		GBX 2.90GBX 2.90371,423 shs£10.89 million
02/20/2024GBX 2.99GBX 3
+0.40%		GBX 3.05GBX 2.91300,882 shs£11.27 million
02/19/2024GBX 3GBX 2.99
-0.40%		GBX 3.05GBX 2.91300,882 shs£11.22 million

Related Companies:
This page (LON:KLSO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto for AI
Weiss Ratings
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest