GBS Sec Und Zero Cpn Nts Historic Prices

 
     
Date Open High Low Close Volume
Oct 19, 2018 8,876.00 8,900.75 8,861.00 8,868.00 1,418
Oct 18, 2018 8,788.00 8,846.00 8,781.00 8,844.50 2,653
Oct 17, 2018 8,776.00 8,824.00 8,776.00 8,806.50 1,448
Oct 16, 2018 8,785.00 8,785.00 8,764.00 8,768.00 6,294
Oct 15, 2018 8,797.00 8,838.00 8,790.00 8,791.50 3,241
Oct 12, 2018 8,667.00 8,735.00 8,667.00 8,737.50 8,361
Oct 11, 2018 8,561.00 8,665.53 8,553.85 8,488.50 8,262
Oct 10, 2018 8,516.00 8,516.00 8,476.00 8,488.50 557
Oct 9, 2018 8,575.00 8,579.57 8,555.00 8,547.50 2,510
Oct 8, 2018 8,614.00 8,686.65 8,559.00 8,547.50 3,078
Oct 5, 2018 8,659.00 8,686.65 8,651.00 8,653.50 4,266
Oct 4, 2018 8,716.12 8,717.55 8,700.00 8,700.00 5,149
Oct 3, 2018 8,730.93 8,730.93 8,703.00 8,688.50 1,452
Oct 2, 2018 8,659.00 8,764.00 8,649.99 8,765.50 4,077
Oct 1, 2018 8,575.00 8,614.00 8,556.00 8,587.00 2,572
Sep 28, 2018 8,556.00 8,614.00 8,556.00 8,616.50 1,000
Sep 27, 2018 8,572.00 8,586.00 8,502.00 8,507.50 3,210
Sep 26, 2018 8,564.15 8,564.15 8,543.00 8,545.00 921
Sep 25, 2018 8,603.51 8,613.00 8,603.51 8,613.50 4,013
Sep 24, 2018 8,617.88 8,636.00 8,607.00 8,617.50 4,698
Sep 21, 2018 8,611.00 8,644.00 8,582.00 8,628.50 9,626
Sep 20, 2018 8,583.00 8,583.00 8,553.00 8,572.00 4,050
Sep 19, 2018 8,601.05 8,601.05 8,600.90 8,628.00 241
Sep 18, 2018 8,595.12 8,609.85 8,595.12 8,596.50 120
Sep 17, 2018 8,621.00 8,633.00 8,604.00 8,631.00 4,056
Sep 14, 2018 8,667.00 8,672.91 8,632.00 8,625.00 1,310
Sep 13, 2018 8,708.12 8,708.12 8,679.00 8,659.50 1,203
Sep 12, 2018 8,678.00 8,678.00 8,657.00 8,702.00 965
Sep 11, 2018 8,651.00 8,659.00 8,636.15 8,658.50 1,625
Sep 10, 2018 8,718.82 8,718.82 8,648.00 8,662.50 3,585
Sep 7, 2018 8,753.00 8,757.00 8,690.00 8,721.00 7,944
Sep 6, 2018 8,761.00 8,782.95 8,761.00 8,742.50 676
Sep 5, 2018 8,786.85 8,788.00 8,693.00 8,758.50 4,946
Sep 4, 2018 8,791.00 8,791.00 8,743.00 8,759.50 2,073
Sep 3, 2018 8,751.59 8,800.00 8,751.59 8,791.50 2,569
Aug 31, 2018 8,746.15 8,746.15 8,735.15 8,726.50 666
Aug 30, 2018 8,706.00 8,733.00 8,692.00 8,703.50 7,723
Aug 29, 2018 8,822.00 8,825.00 8,725.00 8,723.50 2,995
Aug 28, 2018 8,866.00 8,868.00 8,842.00 8,851.00 10,897
Aug 27, 2018 8,747.91 0.00 0.00 8,852.00 0
Aug 24, 2018 8,747.91 8,859.00 8,739.00 8,852.00 2,563
Aug 23, 2018 8,710.12 8,746.00 8,699.00 8,742.00 7,224
Aug 22, 2018 8,759.91 8,768.00 8,729.00 8,729.00 3,752
Aug 21, 2018 8,780.00 8,784.12 8,716.00 8,716.00 2,771
Aug 20, 2018 8,784.00 8,801.00 8,753.00 8,766.50 3,998
Aug 17, 2018 8,728.00 8,736.00 8,728.00 8,738.50 1,892
Aug 16, 2018 8,714.00 8,761.91 8,714.00 8,742.50 2,086
Aug 15, 2018 8,811.00 8,811.00 8,766.00 8,759.50 633
Aug 14, 2018 8,820.00 8,859.10 8,814.00 8,861.50 2,175
Aug 13, 2018 8,939.00 8,945.18 8,834.00 8,834.50 3,752
Showing 1 to 50 of 260