GB Group Historic Prices

 
     
Date Open High Low Close Volume
Jul 13, 2018 600.00 600.00 580.00 588.00 195,263
Jul 12, 2018 590.00 594.00 578.00 588.00 179,652
Jul 11, 2018 605.00 605.00 581.00 581.00 176,648
Jul 10, 2018 588.72 600.00 583.00 598.00 283,649
Jul 9, 2018 602.00 607.67 594.00 598.00 217,709
Jul 6, 2018 589.00 607.00 587.00 603.00 341,160
Jul 5, 2018 584.00 594.00 560.00 591.00 471,921
Jul 4, 2018 603.86 603.86 583.00 584.00 174,722
Jul 3, 2018 604.00 608.00 600.00 602.00 258,301
Jul 2, 2018 595.00 604.00 593.00 598.00 203,337
Jun 29, 2018 590.00 612.00 590.00 597.00 225,566
Jun 28, 2018 598.36 598.36 586.00 589.00 224,175
Jun 27, 2018 585.90 593.00 585.90 590.00 150,025
Jun 26, 2018 590.00 595.00 584.44 590.00 520,821
Jun 25, 2018 580.00 594.00 577.00 593.00 232,528
Jun 22, 2018 594.00 595.44 573.00 584.00 1,097,493
Jun 21, 2018 590.00 603.84 583.00 590.00 493,107
Jun 20, 2018 575.00 589.00 570.00 587.00 302,251
Jun 19, 2018 560.00 568.00 553.00 568.00 321,743
Jun 18, 2018 565.00 570.00 550.52 559.00 187,735
Jun 15, 2018 552.80 566.00 552.80 559.00 278,761
Jun 14, 2018 550.00 557.00 546.00 551.00 376,071
Jun 13, 2018 536.00 558.00 536.00 550.00 390,641
Jun 12, 2018 550.00 559.50 534.75 539.00 481,616
Jun 11, 2018 548.00 561.35 543.00 552.00 265,505
Jun 8, 2018 547.00 562.00 545.00 562.00 319,125
Jun 7, 2018 522.50 560.00 519.00 546.00 628,734
Jun 6, 2018 507.00 527.00 507.00 520.00 319,320
Jun 5, 2018 530.00 530.00 505.92 508.00 286,952
Jun 4, 2018 523.00 525.50 511.75 520.00 251,295
Jun 1, 2018 530.00 530.00 513.00 514.00 222,247
May 31, 2018 522.90 538.00 510.00 538.00 416,388
May 30, 2018 520.00 530.00 514.88 521.00 219,436
May 29, 2018 530.00 530.00 513.00 524.00 115,765
May 28, 2018 534.00 0.00 0.00 525.00 0
May 25, 2018 534.00 534.00 522.00 525.00 87,991
May 24, 2018 526.00 532.00 524.00 530.00 134,504
May 23, 2018 545.00 545.00 525.00 527.00 106,931
May 22, 2018 541.00 550.00 527.00 528.00 504,978
May 21, 2018 547.00 547.00 534.44 545.00 76,250
May 18, 2018 535.25 544.00 528.00 539.00 136,807
May 17, 2018 538.00 546.00 525.00 542.00 258,788
May 16, 2018 521.00 530.00 518.00 524.00 234,164
May 15, 2018 512.00 526.50 512.00 518.00 134,259
May 14, 2018 517.00 531.74 516.00 520.00 134,598
May 11, 2018 536.00 536.00 514.00 516.00 175,797
May 10, 2018 540.00 544.00 516.00 520.00 339,106
May 9, 2018 532.00 538.00 525.00 538.00 351,110
May 8, 2018 532.00 532.00 520.85 527.00 173,462
May 7, 2018 510.00 0.00 0.00 519.00 0
Showing 1 to 50 of 260