Bank of Georgia Group PLC
Sector:
Financials,
Industry:
Regional Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Sep 2017 |
GBX |
2,109.9965 |
2,114.523 |
2,070.5512 |
2,087.364 |
2,087.364 |
-12.286 (-0.59%)
|
48,824 |
| 25 Sep 2017 |
GBX |
2,115.1696 |
2,115.1696 |
2,093.1837 |
2,099.6502 |
2,099.6502 |
-27.806 (-1.31%)
|
46,844 |
| 22 Sep 2017 |
GBX |
2,101.5901 |
2,131.3357 |
2,099.6502 |
2,127.4558 |
2,127.4558 |
+9.7 (+0.46%)
|
27,175 |
| 21 Sep 2017 |
GBX |
2,109.3498 |
2,149.4417 |
2,109.3498 |
2,117.7562 |
2,117.7562 |
+4.527 (+0.21%)
|
18,321 |
| 20 Sep 2017 |
GBX |
2,132.629 |
2,133.9223 |
2,110.6431 |
2,113.2297 |
2,113.2297 |
-17.459 (-0.82%)
|
24,967 |
| 19 Sep 2017 |
GBX |
2,117.7562 |
2,137.8021 |
2,109.3498 |
2,130.689 |
2,130.689 |
+9.053 (+0.43%)
|
40,263 |
| 18 Sep 2017 |
GBX |
2,108.0565 |
2,133.9223 |
2,103.53 |
2,121.636 |
2,121.636 |
-10.346 (-0.49%)
|
93,200 |
| 15 Sep 2017 |
GBX |
2,196.6466 |
2,196.6466 |
2,088.0106 |
2,131.9823 |
2,131.9823 |
-3.88 (-0.18%)
|
113,933 |
| 14 Sep 2017 |
GBX |
2,164.9611 |
2,167.5477 |
2,132.629 |
2,135.8622 |
2,135.8622 |
-42.032 (-1.93%)
|
61,401 |
| 13 Sep 2017 |
GBX |
2,139.0954 |
2,182.4205 |
2,136.5088 |
2,177.894 |
2,177.894 |
+24.572 (+1.14%)
|
70,247 |
| 12 Sep 2017 |
GBX |
2,137.8021 |
2,176.6007 |
2,117.1095 |
2,153.3216 |
2,153.3216 |
+11.64 (+0.54%)
|
59,236 |
| 11 Sep 2017 |
GBX |
2,137.8021 |
2,153.3216 |
2,120.9894 |
2,141.682 |
2,141.682 |
-3.233 (-0.15%)
|
61,865 |
| 8 Sep 2017 |
GBX |
2,161.0813 |
2,161.0813 |
2,128.7491 |
2,144.9152 |
2,144.9152 |
-4.527 (-0.21%)
|
34,712 |
| 7 Sep 2017 |
GBX |
2,173.3675 |
2,178.5406 |
2,138.4488 |
2,149.4417 |
2,149.4417 |
-1.94 (-0.09%)
|
77,691 |
| 6 Sep 2017 |
GBX |
2,230.2721 |
2,230.2721 |
2,148.6593 |
2,151.3816 |
2,151.3816 |
-61.431 (-2.78%)
|
81,511 |
| 5 Sep 2017 |
GBX |
2,240.6184 |
2,240.6184 |
2,212.8127 |
2,212.8127 |
2,212.8127 |
-4.527 (-0.20%)
|
20,026 |
| 4 Sep 2017 |
GBX |
2,252.258 |
2,252.258 |
2,216.6926 |
2,217.3392 |
2,217.3392 |
-23.926 (-1.07%)
|
41,168 |
| 1 Sep 2017 |
GBX |
2,259.371 |
2,259.371 |
2,232.8587 |
2,241.265 |
2,241.265 |
+3.88 (+0.17%)
|
31,137 |
| 31 Aug 2017 |
GBX |
2,230.2721 |
2,252.258 |
2,225.7456 |
2,237.3852 |
2,237.3852 |
+9.053 (+0.41%)
|
48,578 |
| 30 Aug 2017 |
GBX |
2,253.5512 |
2,263.2509 |
2,224.4523 |
2,228.3322 |
2,228.3322 |
+2.587 (+0.12%)
|
65,221 |
| 29 Aug 2017 |
GBX |
2,249.6714 |
2,250.8677 |
2,216.6926 |
2,225.7456 |
2,225.7456 |
-23.926 (-1.06%)
|
51,558 |
| 25 Aug 2017 |
GBX |
2,260.6643 |
2,263.2509 |
2,227.6855 |
2,249.6714 |
2,249.6714 |
+7.113 (+0.32%)
|
59,682 |
| 24 Aug 2017 |
GBX |
2,221.8657 |
2,269.7173 |
2,221.8657 |
2,242.5583 |
2,242.5583 |
+1.293 (+0.06%)
|
37,728 |
| 23 Aug 2017 |
GBX |
2,269.0707 |
2,269.0707 |
2,181.7739 |
2,241.265 |
2,241.265 |
+4.527 (+0.20%)
|
71,717 |
| 22 Aug 2017 |
GBX |
2,246.4382 |
2,256.1378 |
2,223.159 |
2,236.7385 |
2,236.7385 |
+13.579 (+0.61%)
|
52,537 |
| 21 Aug 2017 |
GBX |
2,210.2261 |
2,256.7845 |
2,205.6996 |
2,223.159 |
2,223.159 |
-3.233 (-0.15%)
|
64,288 |
| 18 Aug 2017 |
GBX |
2,238.6784 |
2,238.6784 |
2,166.2544 |
2,226.3922 |
2,226.3922 |
+29.099 (+1.32%)
|
85,620 |
| 17 Aug 2017 |
GBX |
2,236.7385 |
2,249.0247 |
2,127.4558 |
2,197.2933 |
2,197.2933 |
-68.544 (-3.03%)
|
126,331 |
| 16 Aug 2017 |
GBX |
2,171.4276 |
2,314.3357 |
2,064.7314 |
2,265.8375 |
2,265.8375 |
+41.385 (+1.86%)
|
80,298 |
| 15 Aug 2017 |
GBX |
2,234.7986 |
2,243.8516 |
2,209.5795 |
2,224.4523 |
2,224.4523 |
-37.505 (-1.66%)
|
48,008 |
