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 |
27 Mar 2015 |
GBX |
1,098 |
1,109.5988 |
1,086.5428 |
1,090.2403 |
1,090.2403 |
-1.94 (-0.18%)
|
79,201 |
26 Mar 2015 |
GBX |
1,127.0989 |
1,127.0989 |
1,086.3604 |
1,092.1802 |
1,092.1802 |
-21.339 (-1.92%)
|
108,988 |
25 Mar 2015 |
GBX |
1,110.9329 |
1,142.6184 |
1,105.1131 |
1,113.5194 |
1,113.5194 |
+10.346 (+0.94%)
|
97,432 |
24 Mar 2015 |
GBX |
1,114.1661 |
1,126.4523 |
1,083.1272 |
1,103.1731 |
1,103.1731 |
-26.512 (-2.35%)
|
117,231 |
23 Mar 2015 |
GBX |
1,130.3322 |
1,139.3852 |
1,121.2792 |
1,129.6855 |
1,129.6855 |
+0.647 (+0.06%)
|
56,983 |
20 Mar 2015 |
GBX |
1,134.212 |
1,151.6927 |
1,123.2191 |
1,129.0389 |
1,129.0389 |
-20.046 (-1.74%)
|
170,640 |
19 Mar 2015 |
GBX |
1,148.4382 |
1,162.0177 |
1,125.159 |
1,149.0848 |
1,149.0848 |
+7.113 (+0.62%)
|
61,975 |
18 Mar 2015 |
GBX |
1,167.8375 |
1,196.2898 |
1,125.5017 |
1,141.9717 |
1,141.9717 |
-47.205 (-3.97%)
|
155,004 |
17 Mar 2015 |
GBX |
1,183.3569 |
1,202.7562 |
1,183.0336 |
1,189.1767 |
1,189.1767 |
-13.579 (-1.13%)
|
123,530 |
16 Mar 2015 |
GBX |
1,215.689 |
1,215.689 |
1,189.8233 |
1,202.7562 |
1,202.7562 |
-6.466 (-0.53%)
|
65,869 |
13 Mar 2015 |
GBX |
1,196.2898 |
1,229.2686 |
1,196.2898 |
1,209.2226 |
1,209.2226 |
-1.94 (-0.16%)
|
75,342 |
12 Mar 2015 |
GBX |
1,209.2226 |
1,218.2756 |
1,196.9364 |
1,211.1625 |
1,211.1625 |
+14.873 (+1.24%)
|
89,925 |
11 Mar 2015 |
GBX |
1,174.9505 |
1,197.583 |
1,174.9505 |
1,196.2898 |
1,196.2898 |
+3.88 (+0.33%)
|
75,945 |
10 Mar 2015 |
GBX |
1,196.2898 |
1,196.2898 |
1,171.7173 |
1,192.4099 |
1,192.4099 |
+5.82 (+0.49%)
|
128,405 |
9 Mar 2015 |
GBX |
1,180.1237 |
1,195.6431 |
1,163.1719 |
1,186.5901 |
1,186.5901 |
+7.76 (+0.66%)
|
93,068 |
6 Mar 2015 |
GBX |
1,184.6502 |
1,204.0495 |
1,178.8304 |
1,178.8304 |
1,178.8304 |
-22.633 (-1.88%)
|
87,911 |
5 Mar 2015 |
GBX |
1,215.689 |
1,219.6724 |
1,189.8233 |
1,201.4629 |
1,201.4629 |
-10.346 (-0.85%)
|
159,355 |
4 Mar 2015 |
GBX |
1,190.47 |
1,218.2756 |
1,185.9435 |
1,211.8092 |
1,211.8092 |
+27.159 (+2.29%)
|
288,731 |
3 Mar 2015 |
GBX |
1,163.311 |
1,185.9435 |
1,155.5512 |
1,184.6502 |
1,184.6502 |
+22.633 (+1.95%)
|
364,282 |
2 Mar 2015 |
GBX |
1,110.9329 |
1,163.9576 |
1,109.0964 |
1,162.0177 |
1,162.0177 |
+46.558 (+4.17%)
|
535,186 |
27 Feb 2015 |
GBX |
1,129.6855 |
1,174.3039 |
1,090.2403 |
1,115.4594 |
1,115.4594 |
-19.399 (-1.71%)
|
205,199 |
26 Feb 2015 |
GBX |
1,138.0919 |
1,188.53 |
1,123.2191 |
1,134.8587 |
1,134.8587 |
+3.233 (+0.29%)
|
203,459 |
25 Feb 2015 |
GBX |
1,163.311 |
1,185.9435 |
1,111.5795 |
1,131.6254 |
1,131.6254 |
-30.392 (-2.62%)
|
315,575 |
24 Feb 2015 |
GBX |
1,262.2473 |
1,262.2473 |
1,160.4657 |
1,162.0177 |
1,162.0177 |
-105.403 (-8.32%)
|
304,806 |
23 Feb 2015 |
GBX |
1,249.9611 |
1,284.1175 |
1,227.1217 |
1,267.4205 |
1,267.4205 |
+38.799 (+3.16%)
|
340,070 |
20 Feb 2015 |
GBX |
1,396.7491 |
1,428.359 |
1,228.6219 |
1,228.6219 |
1,228.6219 |
-155.194 (-11.21%)
|
233,888 |
19 Feb 2015 |
GBX |
1,439.4276 |
1,447.8339 |
1,382.523 |
1,383.8163 |
1,383.8163 |
-65.311 (-4.51%)
|
204,810 |
18 Feb 2015 |
GBX |
1,458.1802 |
1,471.1131 |
1,423.2615 |
1,449.1272 |
1,449.1272 |
-9.053 (-0.62%)
|
153,268 |
17 Feb 2015 |
GBX |
1,458.1802 |
1,468.5265 |
1,416.7951 |
1,458.1802 |
1,458.1802 |
0.0 (0.0%)
|
225,672 |
16 Feb 2015 |
GBX |
1,469.1731 |
1,470.4664 |
1,449.1272 |
1,458.1802 |
1,458.1802 |
0.0 (0.0%)
|
68,026 |