GB Group Historic Prices

 
     
Date Open High Low Close Volume
Nov 16, 2018 490.50 505.00 477.50 499.00 242,244
Nov 15, 2018 472.68 495.00 472.68 483.00 219,720
Nov 14, 2018 489.77 494.50 474.47 490.00 107,634
Nov 13, 2018 485.00 494.50 479.50 489.00 119,532
Nov 12, 2018 527.00 530.00 483.50 489.50 186,725
Nov 9, 2018 523.00 533.78 512.00 515.00 109,982
Nov 8, 2018 535.00 537.00 526.00 530.00 559,054
Nov 7, 2018 538.00 543.00 528.00 530.00 688,376
Nov 6, 2018 530.12 535.00 515.00 527.00 141,076
Nov 5, 2018 520.00 533.15 520.00 524.00 57,398
Nov 2, 2018 509.00 539.00 507.94 530.00 313,103
Nov 1, 2018 516.08 519.67 500.00 507.00 721,294
Oct 31, 2018 493.40 515.98 491.00 506.00 288,501
Oct 30, 2018 481.88 494.50 475.38 488.00 358,166
Oct 29, 2018 480.00 487.00 471.50 481.50 403,586
Oct 26, 2018 486.80 494.00 472.00 480.00 324,194
Oct 25, 2018 501.00 501.00 445.93 483.00 581,559
Oct 24, 2018 507.47 525.00 493.50 510.00 488,051
Oct 23, 2018 534.00 534.00 500.42 506.00 606,019
Oct 22, 2018 545.00 559.00 527.00 530.00 170,210
Oct 19, 2018 530.85 540.00 522.00 537.00 127,898
Oct 18, 2018 529.56 537.00 521.00 531.00 150,125
Oct 17, 2018 527.00 537.62 507.00 533.00 147,718
Oct 16, 2018 520.00 537.00 506.00 522.00 122,843
Oct 15, 2018 518.00 518.00 484.07 503.00 479,408
Oct 12, 2018 496.50 547.00 496.00 518.00 1,774,828
Oct 11, 2018 474.20 514.00 441.00 484.00 559,059
Oct 10, 2018 510.00 518.41 482.00 484.00 254,105
Oct 9, 2018 530.00 547.95 505.00 519.00 208,451
Oct 8, 2018 540.00 564.59 524.00 530.00 222,286
Oct 5, 2018 542.50 564.59 540.00 554.00 176,772
Oct 4, 2018 555.00 573.10 549.75 553.00 182,278
Oct 3, 2018 576.35 580.60 563.00 567.00 257,769
Oct 2, 2018 571.00 571.00 561.00 565.00 183,064
Oct 1, 2018 585.00 590.00 565.00 574.00 70,848
Sep 28, 2018 575.00 590.00 565.00 582.00 158,074
Sep 27, 2018 593.20 593.20 568.00 575.00 58,865
Sep 26, 2018 580.00 585.00 570.00 577.00 59,332
Sep 25, 2018 571.00 580.00 569.00 579.00 81,823
Sep 24, 2018 565.00 590.00 565.00 571.00 224,035
Sep 21, 2018 570.00 584.00 565.00 581.00 196,953
Sep 20, 2018 552.75 574.00 550.00 569.00 107,036
Sep 19, 2018 575.00 575.00 555.00 565.00 141,441
Sep 18, 2018 579.00 587.00 558.00 573.00 283,100
Sep 17, 2018 584.72 592.00 575.00 580.00 269,457
Sep 14, 2018 581.00 592.00 577.00 587.00 148,236
Sep 13, 2018 591.00 599.00 591.00 592.00 47,477
Sep 12, 2018 581.00 601.00 581.00 593.00 74,194
Sep 11, 2018 591.50 603.00 589.00 598.00 192,742
Sep 10, 2018 581.00 602.00 581.00 595.00 107,616
Showing 1 to 50 of 261