Gooch & Housego Historic Prices

 
     
Date Open High Low Close Volume
May 17, 2019 1,330.00 1,375.00 1,330.00 1,370.00 27,981
May 16, 2019 1,361.70 1,364.01 1,305.00 1,325.00 14,344
May 15, 2019 1,364.50 1,371.70 1,360.00 1,362.50 11,909
May 14, 2019 1,362.50 1,380.00 1,362.50 1,370.00 108,626
May 13, 2019 1,371.40 1,380.00 1,355.00 1,380.00 8,191
May 10, 2019 1,400.00 1,400.00 1,370.00 1,370.00 21,273
May 9, 2019 1,355.40 1,397.90 1,355.00 1,372.50 15,393
May 8, 2019 1,389.40 1,395.80 1,375.00 1,375.00 8,314
May 7, 2019 1,400.20 1,420.00 1,390.00 1,390.00 12,331
May 6, 2019 1,445.00 0.00 0.00 1,422.50 0
May 3, 2019 1,445.00 1,455.00 1,400.00 1,422.50 11,134
May 2, 2019 1,500.00 1,500.00 1,420.00 1,420.00 9,889
May 1, 2019 1,512.30 1,520.00 1,470.00 1,485.00 38,699
Apr 30, 2019 1,498.75 1,525.00 1,495.00 1,525.00 17,441
Apr 29, 2019 1,457.50 1,550.00 1,450.00 1,527.50 21,766
Apr 26, 2019 1,450.00 1,496.21 1,450.00 1,470.00 32,689
Apr 25, 2019 1,360.00 1,460.00 1,360.00 1,455.00 19,382
Apr 24, 2019 1,411.25 1,413.50 1,375.00 1,410.00 15,435
Apr 23, 2019 1,350.00 1,426.85 1,350.00 1,420.00 54,046
Apr 22, 2019 1,390.00 0.00 0.00 1,370.00 0
Apr 19, 2019 1,390.00 1,390.00 1,360.00 1,370.00 14,414
Apr 18, 2019 1,390.00 1,390.00 1,360.00 1,370.00 14,414
Apr 17, 2019 1,330.00 1,390.00 1,330.00 1,390.00 33,079
Apr 16, 2019 1,335.00 1,360.00 1,308.04 1,350.00 22,031
Apr 15, 2019 1,310.00 1,340.00 1,260.00 1,340.00 40,142
Apr 12, 2019 1,256.00 1,345.00 1,256.00 1,290.00 48,191
Apr 11, 2019 1,140.00 1,280.00 1,140.00 1,250.00 19,989
Apr 10, 2019 1,128.00 1,195.00 1,125.00 1,160.00 23,348
Apr 9, 2019 1,130.00 1,150.00 1,105.00 1,150.00 46,492
Apr 8, 2019 1,106.21 1,171.73 1,095.00 1,160.00 29,885
Apr 5, 2019 1,221.00 1,242.55 1,090.00 1,095.00 21,501
Apr 4, 2019 1,299.50 1,310.00 1,200.00 1,220.00 22,554
Apr 3, 2019 1,277.50 1,310.00 1,265.00 1,282.50 22,404
Apr 2, 2019 1,300.00 1,334.80 1,300.00 1,330.00 34,030
Apr 1, 2019 1,333.83 1,333.83 1,300.00 1,320.00 21,056
Mar 29, 2019 1,282.88 1,335.00 1,265.25 1,300.00 34,019
Mar 28, 2019 1,270.00 1,295.00 1,220.26 1,275.00 123,635
Mar 27, 2019 1,285.00 1,305.00 1,270.00 1,272.50 20,131
Mar 26, 2019 1,310.60 1,325.00 1,295.00 1,295.00 24,149
Mar 25, 2019 1,341.50 1,350.00 1,315.00 1,325.00 26,143
Mar 22, 2019 1,335.00 1,385.00 1,335.00 1,360.00 17,683
Mar 21, 2019 1,370.00 1,385.00 1,345.00 1,352.50 20,940
Mar 20, 2019 1,355.00 1,400.00 1,350.00 1,387.50 15,730
Mar 19, 2019 1,367.00 1,385.00 1,350.00 1,377.50 31,352
Mar 18, 2019 1,350.00 1,375.00 1,346.00 1,362.50 45,269
Mar 15, 2019 1,268.25 1,350.00 1,235.00 1,325.00 22,936
Mar 14, 2019 1,220.00 1,270.00 1,215.00 1,257.50 18,734
Mar 13, 2019 1,201.00 1,250.00 1,200.00 1,232.50 38,734
Mar 12, 2019 1,168.50 1,210.00 1,168.50 1,200.00 26,282
Mar 11, 2019 1,151.00 1,200.00 1,130.00 1,200.00 44,699
Showing 1 to 50 of 260