- Share Prices
Gulf Investment Fund PLC (GIF)
$1.51+0.04 (+2.73%)19 Apr 2021, 10:20
Gulf Investment Fund PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 19, 2021 | $1.50 | $1.50 | $1.50 | $1.50 | 916 |
Apr 16, 2021 | $1.47 | $1.47 | $1.47 | $1.47 | 4,693 |
Apr 15, 2021 | $1.42 | $1.46 | $1.42 | $1.48 | 10,044 |
Apr 14, 2021 | $1.43 | $1.43 | $1.43 | $1.46 | 6,408 |
Apr 12, 2021 | $1.49 | $1.49 | $1.49 | $1.46 | 50 |
Apr 8, 2021 | $1.46 | $1.46 | $1.46 | $1.46 | 1,000 |
Apr 7, 2021 | $1.46 | $1.46 | $1.46 | $1.45 | 2 |
Apr 1, 2021 | $1.46 | $1.46 | $1.43 | $1.45 | 5,234 |
Mar 23, 2021 | $1.42 | $1.42 | $1.42 | $1.41 | 140,000 |
Mar 22, 2021 | $1.44 | $1.44 | $1.38 | $1.40 | 21,287 |
Mar 16, 2021 | $1.42 | $1.42 | $1.42 | $1.42 | 110,000 |
Mar 12, 2021 | $1.39 | $1.39 | $1.39 | $1.42 | 914 |
Mar 9, 2021 | $1.45 | $1.45 | $1.44 | $1.42 | 430 |
Mar 8, 2021 | $1.44 | $1.44 | $1.44 | $1.42 | 750 |
Mar 5, 2021 | $1.45 | $1.95 | $1.45 | $1.40 | 6,542 |
Mar 1, 2021 | $1.44 | $1.44 | $1.44 | $1.43 | 484 |
Feb 25, 2021 | $1.37 | $1.37 | $1.37 | $1.43 | 7,911 |
Feb 24, 2021 | $1.39 | $1.39 | $1.39 | $1.40 | 7 |
Feb 19, 2021 | $1.36 | $1.39 | $1.36 | $1.39 | 22,589 |
Feb 18, 2021 | $1.40 | $1.40 | $1.40 | $1.40 | 5,000 |
Feb 17, 2021 | $1.35 | $1.35 | $1.35 | $1.40 | 25 |
Feb 16, 2021 | $1.40 | $1.40 | $1.40 | $1.41 | 5,000 |
Feb 11, 2021 | $1.40 | $1.40 | $1.40 | $1.41 | 20,000 |
Feb 10, 2021 | $1.40 | $1.40 | $1.40 | $1.42 | 108,618 |
Feb 9, 2021 | $1.38 | $1.44 | $1.37 | $1.40 | 20,032 |
Feb 5, 2021 | $1.47 | $1.47 | $1.47 | $1.42 | 3,883 |
Feb 4, 2021 | $1.40 | $1.40 | $1.40 | $1.43 | 4,712 |
Feb 2, 2021 | $1.43 | $1.43 | $1.43 | $1.43 | 10,647 |
Feb 1, 2021 | $1.52 | $1.52 | $1.52 | $1.47 | 4 |
Jan 29, 2021 | $1.54 | $1.54 | $1.54 | $1.48 | 12 |
Jan 28, 2021 | $1.45 | $1.45 | $1.45 | $1.50 | 190 |
Jan 27, 2021 | $1.54 | $1.54 | $1.45 | $1.50 | 1,092 |
Jan 26, 2021 | $1.54 | $1.54 | $1.54 | $1.50 | 2 |
Jan 22, 2021 | $1.54 | $1.54 | $1.54 | $1.50 | 4,589 |
Jan 20, 2021 | $1.49 | $1.49 | $1.49 | $1.50 | 40,643,518 |
Jan 18, 2021 | $1.49 | $1.49 | $1.49 | $1.50 | 7,037 |
Jan 15, 2021 | $1.49 | $1.49 | $1.49 | $1.47 | 10 |
Jan 13, 2021 | $1.46 | $1.48 | $1.38 | $1.47 | 43,300 |
Jan 12, 2021 | $1.40 | $1.40 | $1.40 | $1.43 | 2,157 |
Jan 11, 2021 | $1.40 | $1.40 | $1.34 | $1.43 | 16,795 |
Jan 8, 2021 | $1.35 | $1.35 | $1.35 | $1.37 | 22,608 |
Jan 7, 2021 | $1.40 | $1.40 | $1.40 | $1.37 | 184 |
Jan 6, 2021 | $1.35 | $1.35 | $1.35 | $1.37 | 2,437 |
Jan 5, 2021 | $1.38 | $1.39 | $1.38 | $1.36 | 3,264 |
Jan 4, 2021 | $1.34 | $1.34 | $1.34 | $1.35 | 1,000 |
Dec 29, 2020 | $1.38 | $1.38 | $1.38 | $1.32 | 1,000 |
Dec 23, 2020 | $1.39 | $1.39 | $1.39 | $1.39 | 30,499 |
Dec 22, 2020 | $1.35 | $1.35 | $1.35 | $1.36 | 140 |
Dec 21, 2020 | $1.38 | $1.38 | $1.35 | $1.37 | 4,468 |
Dec 16, 2020 | $1.38 | $1.38 | $1.38 | $1.39 | 1,500 |