Bank of Georgia Group PLC
Sector:
Financials,
Industry:
Regional Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 May 2015 |
GBX |
1,140.0318 |
1,152.318 |
1,124.5124 |
1,150.3781 |
1,150.3781 |
-0.647 (-0.06%)
|
117,611 |
| 12 May 2015 |
GBX |
1,163.9576 |
1,174.3039 |
1,150.3781 |
1,151.0247 |
1,151.0247 |
-12.933 (-1.11%)
|
53,473 |
| 11 May 2015 |
GBX |
1,201.4629 |
1,201.4629 |
1,163.9576 |
1,163.9576 |
1,163.9576 |
-15.519 (-1.32%)
|
86,297 |
| 8 May 2015 |
GBX |
1,196.2898 |
1,200.8163 |
1,163.9576 |
1,179.477 |
1,179.477 |
+11.639 (+1.00%)
|
67,613 |
| 7 May 2015 |
GBX |
1,182.0636 |
1,187.2109 |
1,150.3781 |
1,167.8375 |
1,167.8375 |
-9.053 (-0.77%)
|
60,889 |
| 6 May 2015 |
GBX |
1,169.1307 |
1,187.8834 |
1,139.1782 |
1,176.8905 |
1,176.8905 |
+4.527 (+0.39%)
|
248,621 |
| 5 May 2015 |
GBX |
1,189.8233 |
1,197.583 |
1,163.9576 |
1,172.364 |
1,172.364 |
+0.647 (+0.06%)
|
84,188 |
| 1 May 2015 |
GBX |
1,149.7314 |
1,188.53 |
1,129.6855 |
1,171.7173 |
1,171.7173 |
+10.346 (+0.89%)
|
32,537 |
| 30 Apr 2015 |
GBX |
1,152.318 |
1,182.7102 |
1,152.318 |
1,161.371 |
1,161.371 |
-17.459 (-1.48%)
|
221,877 |
| 29 Apr 2015 |
GBX |
1,172.364 |
1,185.2968 |
1,145.9188 |
1,178.8304 |
1,178.8304 |
0.0 (0.0%)
|
124,012 |
| 28 Apr 2015 |
GBX |
1,219.5689 |
1,223.4488 |
1,163.9576 |
1,178.8304 |
1,178.8304 |
-36.212 (-2.98%)
|
200,290 |
| 27 Apr 2015 |
GBX |
1,235.735 |
1,235.735 |
1,213.1025 |
1,215.0424 |
1,215.0424 |
-0.647 (-0.05%)
|
90,762 |
| 24 Apr 2015 |
GBX |
1,279.0601 |
1,290.6996 |
1,213.7233 |
1,215.689 |
1,215.689 |
-50.438 (-3.98%)
|
89,690 |
| 23 Apr 2015 |
GBX |
1,252.5477 |
1,287.4664 |
1,244.788 |
1,266.1272 |
1,266.1272 |
+29.099 (+2.35%)
|
41,494 |
| 22 Apr 2015 |
GBX |
1,261.6007 |
1,261.6007 |
1,222.8021 |
1,237.0283 |
1,237.0283 |
-14.873 (-1.19%)
|
114,212 |
| 21 Apr 2015 |
GBX |
1,260.9541 |
1,292.6396 |
1,238.3216 |
1,251.9011 |
1,251.9011 |
-13.579 (-1.07%)
|
82,717 |
| 20 Apr 2015 |
GBX |
1,318.5053 |
1,324.9717 |
1,257.0742 |
1,265.4806 |
1,265.4806 |
-53.671 (-4.07%)
|
102,173 |
| 17 Apr 2015 |
GBX |
1,304.9258 |
1,325.6184 |
1,289.3624 |
1,319.1519 |
1,319.1519 |
+12.933 (+0.99%)
|
186,584 |
| 16 Apr 2015 |
GBX |
1,335.318 |
1,425.5073 |
1,286.8198 |
1,306.2191 |
1,306.2191 |
-29.099 (-2.18%)
|
179,303 |
| 15 Apr 2015 |
GBX |
1,332.7314 |
1,372.1767 |
1,319.1519 |
1,335.318 |
1,335.318 |
+18.106 (+1.37%)
|
125,524 |
| 14 Apr 2015 |
GBX |
1,273.2403 |
1,328.2049 |
1,269.8131 |
1,317.212 |
1,317.212 |
+45.265 (+3.56%)
|
156,227 |
| 13 Apr 2015 |
GBX |
1,238.3216 |
1,272.5936 |
1,233.1484 |
1,271.947 |
1,271.947 |
+36.859 (+2.98%)
|
73,768 |
| 10 Apr 2015 |
GBX |
1,228.6219 |
1,235.0883 |
1,218.9223 |
1,235.0883 |
1,235.0883 |
+15.519 (+1.27%)
|
96,126 |
| 9 Apr 2015 |
GBX |
1,239.6148 |
1,239.6148 |
1,216.3357 |
1,219.5689 |
1,219.5689 |
+3.233 (+0.27%)
|
39,127 |
| 8 Apr 2015 |
GBX |
1,221.5088 |
1,230.0704 |
1,205.9894 |
1,216.3357 |
1,216.3357 |
-5.173 (-0.42%)
|
130,253 |
| 7 Apr 2015 |
GBX |
1,165.2509 |
1,221.5088 |
1,162.6643 |
1,221.5088 |
1,221.5088 |
+56.258 (+4.83%)
|
101,593 |
| 2 Apr 2015 |
GBX |
1,163.9576 |
1,184.0482 |
1,144.5583 |
1,165.2509 |
1,165.2509 |
+22.633 (+1.98%)
|
107,923 |
| 1 Apr 2015 |
GBX |
1,127.7456 |
1,163.311 |
1,121.9258 |
1,142.6184 |
1,142.6184 |
+20.693 (+1.84%)
|
65,517 |
| 31 Mar 2015 |
GBX |
1,135.5053 |
1,135.5053 |
1,107.6996 |
1,121.9258 |
1,121.9258 |
+1.94 (+0.17%)
|
45,404 |
| 30 Mar 2015 |
GBX |
1,107.053 |
1,134.212 |
1,087.6537 |
1,119.9859 |
1,119.9859 |
+29.746 (+2.73%)
|
68,703 |
