GB Group Historic Prices

 
     
Date Open High Low Close Volume
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 591.00 599.00 591.00 593.00 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
Sep 7, 2018 619.00 619.00 582.00 600.00 96,304
Sep 6, 2018 588.00 615.00 588.00 609.00 341,237
Sep 5, 2018 615.92 636.00 594.00 601.00 562,225
Sep 4, 2018 612.54 632.00 612.54 620.00 244,016
Sep 3, 2018 607.50 631.00 607.50 623.00 366,495
Aug 31, 2018 624.00 634.00 603.00 626.00 100,942
Aug 30, 2018 629.00 629.00 609.63 621.00 127,326
Aug 29, 2018 615.00 626.00 614.00 616.00 99,968
Aug 28, 2018 635.00 635.00 611.00 625.00 120,126
Aug 27, 2018 592.40 0.00 0.00 622.00 0
Aug 24, 2018 592.40 629.00 592.40 622.00 190,168
Aug 23, 2018 590.00 617.00 590.00 608.00 296,291
Aug 22, 2018 615.00 618.00 596.00 602.00 189,352
Aug 21, 2018 612.00 623.00 607.00 614.00 330,122
Aug 20, 2018 580.31 614.00 580.31 611.00 271,137
Aug 17, 2018 595.00 595.00 579.00 586.00 207,640
Aug 16, 2018 588.00 590.00 569.00 575.00 205,707
Aug 15, 2018 594.71 597.00 572.66 586.00 266,833
Aug 14, 2018 565.00 602.00 563.00 600.00 263,922
Aug 13, 2018 536.00 566.00 532.00 565.00 128,058
Aug 10, 2018 551.00 566.00 546.00 547.00 132,497
Aug 9, 2018 560.00 565.00 551.00 564.00 80,201
Aug 8, 2018 550.00 556.00 550.00 555.00 78,840
Aug 7, 2018 565.00 567.00 552.00 552.00 147,602
Aug 6, 2018 555.16 578.75 555.16 567.00 84,300
Aug 3, 2018 562.00 576.40 561.00 568.00 140,123
Aug 2, 2018 540.00 563.63 528.28 561.00 283,553
Aug 1, 2018 540.00 545.00 529.00 540.00 306,604
Jul 31, 2018 567.13 567.13 536.00 540.00 278,462
Jul 30, 2018 579.63 581.90 562.00 562.00 157,243
Jul 27, 2018 594.00 594.00 572.00 577.00 110,485
Jul 26, 2018 581.00 590.75 575.00 579.00 169,687
Jul 25, 2018 566.00 592.00 566.00 590.00 146,523
Jul 24, 2018 560.00 594.00 560.00 580.00 368,015
Jul 23, 2018 580.00 580.00 565.00 574.00 236,781
Jul 20, 2018 600.00 600.00 568.52 573.00 106,793
Jul 19, 2018 597.00 597.00 576.00 579.00 146,694
Jul 18, 2018 597.00 598.00 591.00 594.00 105,199
Jul 17, 2018 605.00 605.00 591.00 598.00 107,207
Jul 16, 2018 588.00 597.00 584.46 595.00 191,381
Showing 1 to 50 of 260