Global Ports Holding Historic Prices

 
     
Date Open High Low Close Volume
May 21, 2019 385.98 386.88 375.72 381.00 4,560
May 20, 2019 389.10 389.10 375.00 378.50 2,412
May 17, 2019 375.90 390.12 375.90 382.50 9,845
May 16, 2019 375.90 389.10 375.90 386.00 641
May 15, 2019 389.10 389.10 389.10 387.50 4,389
May 14, 2019 389.40 389.70 385.00 385.00 4,412
May 13, 2019 386.16 389.40 370.00 382.50 70,663
May 10, 2019 395.00 395.00 359.00 387.00 187,816
May 9, 2019 390.00 390.00 390.00 385.00 1,700
May 8, 2019 390.00 390.00 390.00 385.00 218
May 7, 2019 390.00 390.00 382.20 385.00 3,295
May 6, 2019 382.78 0.00 0.00 395.00 0
May 3, 2019 382.78 395.00 382.78 395.00 144,723
May 2, 2019 385.30 390.00 385.30 390.00 3,823
May 1, 2019 382.88 390.00 382.88 387.50 9,185
Apr 30, 2019 395.00 395.00 381.00 382.00 1,397
Apr 29, 2019 381.54 390.00 381.54 387.50 8,031
Apr 26, 2019 375.90 390.00 375.90 385.50 4,152
Apr 25, 2019 383.58 388.00 383.58 387.50 107,792
Apr 24, 2019 379.10 380.00 365.00 375.00 48,979
Apr 23, 2019 383.20 383.20 375.00 380.00 1,018
Apr 22, 2019 387.80 0.00 0.00 377.50 0
Apr 19, 2019 387.80 387.80 370.00 377.50 17,162
Apr 18, 2019 387.80 387.80 370.00 377.50 17,162
Apr 17, 2019 383.35 390.00 380.00 385.00 21,430
Apr 16, 2019 375.90 385.05 375.00 377.00 6,403
Apr 15, 2019 383.00 386.05 375.00 375.00 10,254
Apr 12, 2019 385.05 385.05 375.00 376.00 15,682
Apr 11, 2019 389.40 390.00 376.00 382.50 6,730
Apr 10, 2019 380.60 389.40 380.00 385.00 1,340
Apr 9, 2019 381.80 390.00 380.00 385.00 4,871
Apr 8, 2019 381.80 389.80 381.80 385.00 523
Apr 5, 2019 381.80 390.00 380.00 385.00 13,123
Apr 4, 2019 388.00 390.00 381.80 385.00 3,438
Apr 3, 2019 375.06 390.00 372.54 382.50 1,995
Apr 2, 2019 390.80 390.80 380.00 385.00 6,597
Apr 1, 2019 390.95 392.30 386.60 391.50 8,787
Mar 29, 2019 385.95 390.00 380.00 380.00 5,297
Mar 28, 2019 370.00 390.00 370.00 382.50 10,458
Mar 27, 2019 373.10 373.10 365.00 368.50 139,090
Mar 26, 2019 369.90 372.00 365.00 366.00 17,008
Mar 25, 2019 371.00 372.00 366.20 364.75 5,154
Mar 22, 2019 374.91 374.96 371.00 373.00 1,700
Mar 21, 2019 377.62 377.62 367.80 368.00 3,366
Mar 20, 2019 367.10 380.00 366.00 366.00 7,119
Mar 19, 2019 365.10 375.00 365.10 370.00 7,701
Mar 18, 2019 377.00 378.35 365.15 372.00 6,992
Mar 15, 2019 365.00 385.00 365.00 385.00 4,897
Mar 14, 2019 380.60 385.13 380.00 380.00 18,525
Mar 13, 2019 386.76 386.76 360.42 380.00 43,054
Showing 1 to 50 of 261