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 |
| 20 Feb 2017 |
GBX |
1,998.1272 |
2,011.7067 |
1,811.894 |
1,888.1979 |
1,888.1979 |
-120.276 (-5.99%)
|
282,788 |
| 17 Feb 2017 |
GBX |
2,008.4735 |
2,008.6546 |
1,986.4876 |
2,008.4735 |
2,008.4735 |
+11.64 (+0.58%)
|
55,851 |
| 16 Feb 2017 |
GBX |
2,038.8657 |
2,039.5124 |
1,989.7208 |
1,996.8339 |
1,996.8339 |
-44.618 (-2.19%)
|
40,155 |
| 15 Feb 2017 |
GBX |
1,979.3746 |
2,053.7385 |
1,979.3746 |
2,041.4523 |
2,041.4523 |
+44.618 (+2.23%)
|
79,141 |
| 14 Feb 2017 |
GBX |
1,994.894 |
2,003.3004 |
1,972.9081 |
1,996.8339 |
1,996.8339 |
-1.293 (-0.06%)
|
72,601 |
| 13 Feb 2017 |
GBX |
1,973.5548 |
2,012.3534 |
1,955.4488 |
1,998.1272 |
1,998.1272 |
0.0 (0.0%)
|
53,341 |
| 10 Feb 2017 |
GBX |
1,978.7279 |
2,008.758 |
1,963.8551 |
1,998.1272 |
1,998.1272 |
+17.459 (+0.88%)
|
53,885 |
| 9 Feb 2017 |
GBX |
1,959.9753 |
1,988.4276 |
1,947.689 |
1,980.6678 |
1,980.6678 |
+12.933 (+0.66%)
|
52,523 |
| 8 Feb 2017 |
GBX |
1,936.0495 |
1,967.735 |
1,933.4629 |
1,967.735 |
1,967.735 |
+31.686 (+1.64%)
|
100,063 |
| 7 Feb 2017 |
GBX |
1,908.8905 |
1,952.2155 |
1,908.8905 |
1,936.0495 |
1,936.0495 |
+18.753 (+0.98%)
|
73,246 |
| 6 Feb 2017 |
GBX |
1,958.682 |
1,958.682 |
1,911.477 |
1,917.2968 |
1,917.2968 |
-27.159 (-1.40%)
|
39,217 |
| 3 Feb 2017 |
GBX |
1,936.0495 |
1,958.682 |
1,905.709 |
1,944.4558 |
1,944.4558 |
+20.692 (+1.08%)
|
75,339 |
| 2 Feb 2017 |
GBX |
1,945.1025 |
1,964.5018 |
1,894.0177 |
1,923.7633 |
1,923.7633 |
-43.325 (-2.20%)
|
93,351 |
| 1 Feb 2017 |
GBX |
1,926.9965 |
1,969.0283 |
1,921.1767 |
1,967.0883 |
1,967.0883 |
+53.025 (+2.77%)
|
152,475 |
| 31 Jan 2017 |
GBX |
1,862.3322 |
1,914.7102 |
1,862.3322 |
1,914.0636 |
1,914.0636 |
+48.498 (+2.60%)
|
194,360 |
| 30 Jan 2017 |
GBX |
1,859.0989 |
1,873.3251 |
1,859.0989 |
1,865.5654 |
1,865.5654 |
-1.94 (-0.10%)
|
73,998 |
| 27 Jan 2017 |
GBX |
1,866.8587 |
1,868.7986 |
1,826.7668 |
1,867.5053 |
1,867.5053 |
+10.346 (+0.56%)
|
97,955 |
| 26 Jan 2017 |
GBX |
1,868.1519 |
1,876.5583 |
1,830.6466 |
1,857.159 |
1,857.159 |
+3.233 (+0.17%)
|
140,731 |
| 25 Jan 2017 |
GBX |
1,817.0671 |
1,858.4523 |
1,805.4276 |
1,853.9258 |
1,853.9258 |
+43.972 (+2.43%)
|
309,221 |
| 24 Jan 2017 |
GBX |
1,810.6007 |
1,833.8799 |
1,804.7809 |
1,809.9541 |
1,809.9541 |
+4.527 (+0.25%)
|
312,642 |
| 23 Jan 2017 |
GBX |
1,781.5018 |
1,809.9541 |
1,781.5018 |
1,805.4276 |
1,805.4276 |
0.0 (0.0%)
|
252,323 |
| 20 Jan 2017 |
GBX |
1,800.9011 |
1,820.947 |
1,799.6078 |
1,805.4276 |
1,805.4276 |
-4.527 (-0.25%)
|
233,073 |
| 19 Jan 2017 |
GBX |
1,820.3004 |
1,820.3004 |
1,799.6078 |
1,809.9541 |
1,809.9541 |
-3.88 (-0.21%)
|
316,071 |
| 18 Jan 2017 |
GBX |
1,792.4947 |
1,817.7138 |
1,791.8481 |
1,813.8339 |
1,813.8339 |
+3.233 (+0.18%)
|
128,225 |
| 17 Jan 2017 |
GBX |
1,810.6007 |
1,821.5936 |
1,791.2014 |
1,810.6007 |
1,810.6007 |
+21.986 (+1.23%)
|
190,518 |
| 16 Jan 2017 |
GBX |
1,761.4558 |
1,798.3145 |
1,761.4558 |
1,788.6148 |
1,788.6148 |
-13.579 (-0.75%)
|
171,489 |
| 13 Jan 2017 |
GBX |
1,784.735 |
1,810.6007 |
1,783.1184 |
1,802.1943 |
1,802.1943 |
-7.76 (-0.43%)
|
42,095 |
| 12 Jan 2017 |
GBX |
1,781.5018 |
1,821.5936 |
1,781.5018 |
1,809.9541 |
1,809.9541 |
+2.587 (+0.14%)
|
48,535 |
| 11 Jan 2017 |
GBX |
1,836.4664 |
1,837.1131 |
1,802.841 |
1,807.3675 |
1,807.3675 |
-18.106 (-0.99%)
|
58,067 |
| 10 Jan 2017 |
GBX |
1,808.0141 |
1,836.4664 |
1,808.0141 |
1,825.4735 |
1,825.4735 |
-10.993 (-0.60%)
|
71,167 |
