GB Group Historic Prices

 
     
Date Open High Low Close Volume
Feb 22, 2019 499.00 499.50 488.00 497.00 216,631
Feb 21, 2019 499.00 499.00 485.00 495.00 427,767
Feb 20, 2019 486.00 495.65 484.00 493.00 1,130,401
Feb 19, 2019 493.75 493.75 481.00 488.00 767,764
Feb 18, 2019 480.00 484.50 470.00 482.50 747,932
Feb 15, 2019 460.00 479.00 457.00 475.00 1,003,070
Feb 14, 2019 427.00 462.00 427.00 458.00 2,775,406
Feb 13, 2019 429.50 439.63 422.75 430.00 1,151,217
Feb 12, 2019 428.00 430.00 420.00 420.00 3,506,501
Feb 11, 2019 426.13 433.64 421.50 423.00 67,998
Feb 8, 2019 421.50 442.00 411.00 422.50 178,300
Feb 7, 2019 430.00 445.63 420.00 428.00 160,540
Feb 6, 2019 425.00 449.17 425.00 443.00 94,376
Feb 5, 2019 429.00 447.00 429.00 439.00 162,042
Feb 4, 2019 452.05 452.05 415.00 431.50 387,479
Feb 1, 2019 457.00 461.00 451.00 455.50 335,171
Jan 31, 2019 450.00 462.50 450.00 459.50 137,229
Jan 30, 2019 452.00 465.00 452.00 461.00 117,822
Jan 29, 2019 450.00 467.50 450.00 456.00 73,959
Jan 28, 2019 470.00 470.00 450.50 458.00 167,377
Jan 25, 2019 470.00 472.00 459.32 464.50 249,634
Jan 24, 2019 461.50 474.50 453.50 466.00 370,473
Jan 23, 2019 450.00 472.50 450.00 465.00 106,509
Jan 22, 2019 453.36 469.00 453.36 466.50 968,599
Jan 21, 2019 480.00 480.00 452.32 466.00 128,804
Jan 18, 2019 450.00 470.00 450.00 460.50 93,586
Jan 17, 2019 466.00 466.00 450.00 465.00 89,230
Jan 16, 2019 468.07 468.78 455.00 465.00 113,647
Jan 15, 2019 456.00 466.08 455.63 463.00 106,933
Jan 14, 2019 468.00 478.24 454.00 454.00 108,638
Jan 11, 2019 485.00 485.50 462.00 467.00 144,603
Jan 10, 2019 495.00 498.50 480.00 482.50 299,795
Jan 9, 2019 490.00 502.00 482.00 485.00 440,176
Jan 8, 2019 470.00 484.00 460.50 480.00 199,750
Jan 7, 2019 460.00 465.50 453.00 461.50 187,864
Jan 4, 2019 450.00 453.00 435.50 447.50 144,901
Jan 3, 2019 438.00 443.27 431.03 437.00 344,336
Jan 2, 2019 442.00 448.50 429.50 440.50 197,521
Jan 1, 2019 445.00 445.00 422.50 422.50 30,627
Dec 31, 2018 445.00 445.00 422.50 422.50 30,627
Dec 28, 2018 425.00 431.50 419.50 430.50 53,652
Dec 27, 2018 438.00 442.00 417.50 423.00 581,308
Dec 26, 2018 423.00 432.00 423.00 429.00 385,879
Dec 25, 2018 423.00 432.00 423.00 429.00 385,879
Dec 24, 2018 423.00 432.00 423.00 429.00 385,879
Dec 21, 2018 429.72 436.50 429.00 434.50 230,901
Dec 20, 2018 434.00 437.85 424.50 428.00 404,450
Dec 19, 2018 415.00 440.00 415.00 434.00 156,166
Dec 18, 2018 431.00 438.50 422.50 434.00 269,970
Dec 17, 2018 431.50 438.00 431.00 432.00 1,027,475
Showing 1 to 50 of 260