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 |
| 9 Jan 2017 |
GBX |
1,862.3322 |
1,862.3322 |
1,820.947 |
1,836.4664 |
1,836.4664 |
-20.693 (-1.11%)
|
65,478 |
| 6 Jan 2017 |
GBX |
1,901.1307 |
1,901.7774 |
1,830.6466 |
1,857.159 |
1,857.159 |
-40.092 (-2.11%)
|
107,398 |
| 5 Jan 2017 |
GBX |
1,923.7633 |
1,923.7633 |
1,895.311 |
1,897.2509 |
1,897.2509 |
-9.7 (-0.51%)
|
104,646 |
| 4 Jan 2017 |
GBX |
1,905.0106 |
1,926.9965 |
1,895.311 |
1,906.9505 |
1,906.9505 |
-4.527 (-0.24%)
|
54,193 |
| 3 Jan 2017 |
GBX |
1,937.3428 |
1,937.3428 |
1,909.5371 |
1,911.477 |
1,911.477 |
-18.106 (-0.94%)
|
65,532 |
| 30 Dec 2016 |
GBX |
1,916.0035 |
1,934.1095 |
1,875.084 |
1,929.583 |
1,929.583 |
+35.565 (+1.88%)
|
20,922 |
| 29 Dec 2016 |
GBX |
1,928.2898 |
1,930.2297 |
1,888.8445 |
1,894.0177 |
1,894.0177 |
-27.806 (-1.45%)
|
29,133 |
| 28 Dec 2016 |
GBX |
1,926.9965 |
1,929.583 |
1,902.424 |
1,921.8233 |
1,921.8233 |
+8.406 (+0.44%)
|
64,761 |
| 23 Dec 2016 |
GBX |
1,917.9435 |
1,934.1095 |
1,910.1837 |
1,913.417 |
1,913.417 |
-22.633 (-1.17%)
|
18,697 |
| 22 Dec 2016 |
GBX |
1,941.8693 |
1,972.9081 |
1,932.1696 |
1,936.0495 |
1,936.0495 |
+12.286 (+0.64%)
|
70,560 |
| 21 Dec 2016 |
GBX |
1,956.742 |
1,973.5548 |
1,921.1767 |
1,923.7633 |
1,923.7633 |
-27.806 (-1.42%)
|
132,659 |
| 20 Dec 2016 |
GBX |
1,967.0883 |
1,998.1272 |
1,948.3357 |
1,951.5689 |
1,951.5689 |
-28.452 (-1.44%)
|
102,068 |
| 19 Dec 2016 |
GBX |
2,014.2933 |
2,039.5124 |
1,980.0212 |
1,980.0212 |
1,980.0212 |
-45.912 (-2.27%)
|
121,978 |
| 16 Dec 2016 |
GBX |
2,049.8587 |
2,068.6113 |
2,022.053 |
2,025.9329 |
2,025.9329 |
-1.94 (-0.10%)
|
126,883 |
| 15 Dec 2016 |
GBX |
2,062.7915 |
2,062.7915 |
2,005.2403 |
2,027.8728 |
2,027.8728 |
+3.88 (+0.19%)
|
101,393 |
| 14 Dec 2016 |
GBX |
2,072.4912 |
2,091.8905 |
1,992.9541 |
2,023.9929 |
2,023.9929 |
-72.424 (-3.45%)
|
176,017 |
| 13 Dec 2016 |
GBX |
2,110.6431 |
2,117.1095 |
2,054.3852 |
2,096.417 |
2,096.417 |
+3.233 (+0.15%)
|
99,312 |
| 12 Dec 2016 |
GBX |
2,161.0813 |
2,206.9929 |
2,080.2509 |
2,093.1837 |
2,093.1837 |
-91.823 (-4.20%)
|
64,508 |
| 9 Dec 2016 |
GBX |
2,157.2014 |
2,302.6961 |
2,150.735 |
2,185.0071 |
2,185.0071 |
+40.092 (+1.87%)
|
148,904 |
| 8 Dec 2016 |
GBX |
2,166.2544 |
2,179.8339 |
2,120.3428 |
2,144.9152 |
2,144.9152 |
+25.219 (+1.19%)
|
82,997 |
| 7 Dec 2016 |
GBX |
2,023.9929 |
2,119.6961 |
2,019.4664 |
2,119.6961 |
2,119.6961 |
+106.696 (+5.30%)
|
122,098 |
| 6 Dec 2016 |
GBX |
1,998.7739 |
2,017.5265 |
1,998.7739 |
2,013 |
2,013 |
+14.873 (+0.74%)
|
60,334 |
| 5 Dec 2016 |
GBX |
2,003.947 |
2,011.7067 |
1,987.7809 |
1,998.1272 |
1,998.1272 |
-6.466 (-0.32%)
|
92,466 |
| 2 Dec 2016 |
GBX |
2,005.8869 |
2,007.8269 |
1,975.346 |
2,004.5936 |
2,004.5936 |
+40.092 (+2.04%)
|
146,186 |
| 1 Dec 2016 |
GBX |
1,969.6749 |
1,983.2544 |
1,933.4629 |
1,964.5018 |
1,964.5018 |
+51.085 (+2.67%)
|
88,190 |
| 30 Nov 2016 |
GBX |
1,945.1025 |
1,969.6749 |
1,913.417 |
1,913.417 |
1,913.417 |
-27.159 (-1.40%)
|
79,533 |
| 29 Nov 2016 |
GBX |
1,961.2686 |
1,962.5618 |
1,907.5972 |
1,940.576 |
1,940.576 |
-16.166 (-0.83%)
|
160,312 |
| 28 Nov 2016 |
GBX |
1,972.2615 |
1,989.0742 |
1,956.742 |
1,956.742 |
1,956.742 |
-15.52 (-0.79%)
|
61,200 |
| 25 Nov 2016 |
GBX |
2,009.7668 |
2,009.7668 |
1,972.2615 |
1,972.2615 |
1,972.2615 |
-9.7 (-0.49%)
|
51,590 |
| 24 Nov 2016 |
GBX |
2,023.9929 |
2,023.9929 |
1,976.1413 |
1,981.9611 |
1,981.9611 |
-14.873 (-0.74%)
|
35,945 |
