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 |
| 7 Oct 2014 |
GBX |
1,568.7562 |
1,581.689 |
1,562.2898 |
1,573.2827 |
1,573.2827 |
+1.94 (+0.12%)
|
202,896 |
| 6 Oct 2014 |
GBX |
1,567.4629 |
1,597.8551 |
1,554.53 |
1,571.3428 |
1,571.3428 |
+9.053 (+0.58%)
|
23,337 |
| 3 Oct 2014 |
GBX |
1,560.9965 |
1,568.1095 |
1,524.7845 |
1,562.2898 |
1,562.2898 |
+18.753 (+1.21%)
|
63,121 |
| 2 Oct 2014 |
GBX |
1,560.9965 |
1,567.4629 |
1,533.8375 |
1,543.5371 |
1,543.5371 |
-18.106 (-1.16%)
|
93,531 |
| 1 Oct 2014 |
GBX |
1,582.9823 |
1,595.9152 |
1,557.7633 |
1,561.6431 |
1,561.6431 |
-27.806 (-1.75%)
|
50,470 |
| 30 Sep 2014 |
GBX |
1,533.1908 |
1,600.4417 |
1,533.1908 |
1,589.4488 |
1,589.4488 |
+53.671 (+3.49%)
|
130,108 |
| 29 Sep 2014 |
GBX |
1,551.9435 |
1,587.5088 |
1,524.7845 |
1,535.7774 |
1,535.7774 |
-10.346 (-0.67%)
|
123,114 |
| 26 Sep 2014 |
GBX |
1,556.47 |
1,559.0565 |
1,530.0177 |
1,546.1237 |
1,546.1237 |
-16.813 (-1.08%)
|
46,292 |
| 25 Sep 2014 |
GBX |
1,570.0495 |
1,603.6749 |
1,522.6505 |
1,562.9364 |
1,562.9364 |
-10.993 (-0.70%)
|
103,635 |
| 24 Sep 2014 |
GBX |
1,574.576 |
1,574.576 |
1,519.6113 |
1,573.9293 |
1,573.9293 |
-41.385 (-2.56%)
|
960,112 |
| 23 Sep 2014 |
GBX |
1,607.5548 |
1,638.5936 |
1,602.3816 |
1,615.3145 |
1,615.3145 |
+25.219 (+1.59%)
|
162,781 |
| 22 Sep 2014 |
GBX |
1,588.1555 |
1,610.1413 |
1,577.0009 |
1,590.0954 |
1,590.0954 |
+4.527 (+0.29%)
|
34,642 |
| 19 Sep 2014 |
GBX |
1,585.5689 |
1,592.0353 |
1,576.5159 |
1,585.5689 |
1,585.5689 |
-4.527 (-0.28%)
|
68,806 |
| 18 Sep 2014 |
GBX |
1,568.1095 |
1,615.9611 |
1,568.1095 |
1,590.0954 |
1,590.0954 |
+19.399 (+1.24%)
|
28,697 |
| 17 Sep 2014 |
GBX |
1,601.0883 |
1,601.0883 |
1,567.4629 |
1,570.6961 |
1,570.6961 |
-20.046 (-1.26%)
|
43,201 |
| 16 Sep 2014 |
GBX |
1,545.477 |
1,595.2686 |
1,543.5371 |
1,590.742 |
1,590.742 |
+60.138 (+3.93%)
|
57,284 |
| 15 Sep 2014 |
GBX |
1,541.5972 |
1,547.417 |
1,513.1449 |
1,530.6042 |
1,530.6042 |
-21.986 (-1.42%)
|
38,313 |
| 12 Sep 2014 |
GBX |
1,510.5583 |
1,559.0565 |
1,505.3852 |
1,552.5901 |
1,552.5901 |
+36.212 (+2.39%)
|
106,112 |
| 11 Sep 2014 |
GBX |
1,579.7491 |
1,583.629 |
1,506.6784 |
1,516.3781 |
1,516.3781 |
-51.085 (-3.26%)
|
49,734 |
| 10 Sep 2014 |
GBX |
1,624.3675 |
1,624.3675 |
1,562.9364 |
1,567.4629 |
1,567.4629 |
-64.664 (-3.96%)
|
37,012 |
| 9 Sep 2014 |
GBX |
1,633.4205 |
1,660.5795 |
1,617.9011 |
1,632.1272 |
1,632.1272 |
-11.64 (-0.71%)
|
42,486 |
| 8 Sep 2014 |
GBX |
1,665.106 |
1,665.3653 |
1,631.4806 |
1,643.7668 |
1,643.7668 |
-26.512 (-1.59%)
|
65,223 |
| 5 Sep 2014 |
GBX |
1,613.3746 |
1,683.8587 |
1,608.8481 |
1,670.2792 |
1,670.2792 |
+55.611 (+3.44%)
|
150,925 |
| 4 Sep 2014 |
GBX |
1,608.2014 |
1,617.2544 |
1,598.5018 |
1,614.6678 |
1,614.6678 |
+14.226 (+0.89%)
|
52,104 |
| 3 Sep 2014 |
GBX |
1,610.1413 |
1,610.1413 |
1,584.9223 |
1,600.4417 |
1,600.4417 |
-3.233 (-0.20%)
|
211,250 |
| 2 Sep 2014 |
GBX |
1,610.1413 |
1,611.4346 |
1,597.8551 |
1,603.6749 |
1,603.6749 |
-3.88 (-0.24%)
|
125,274 |
| 1 Sep 2014 |
GBX |
1,606.9081 |
1,616.6078 |
1,557.039 |
1,607.5548 |
1,607.5548 |
+4.527 (+0.28%)
|
124,347 |
| 29 Aug 2014 |
GBX |
1,606.9081 |
1,609.4947 |
1,590.0954 |
1,603.0283 |
1,603.0283 |
+6.466 (+0.41%)
|
297,754 |
| 28 Aug 2014 |
GBX |
1,604.9682 |
1,611.4346 |
1,588.8021 |
1,596.5618 |
1,596.5618 |
-3.233 (-0.20%)
|
42,736 |
| 27 Aug 2014 |
GBX |
1,610.788 |
1,610.788 |
1,590.0954 |
1,599.7951 |
1,599.7951 |
-10.346 (-0.64%)
|
115,655 |
