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 |
| 26 Aug 2014 |
GBX |
1,627.6007 |
1,629.5406 |
1,593.9753 |
1,610.1413 |
1,610.1413 |
0.0 (0.0%)
|
69,084 |
| 22 Aug 2014 |
GBX |
1,574.576 |
1,636.6537 |
1,574.576 |
1,610.1413 |
1,610.1413 |
-6.466 (-0.40%)
|
123,472 |
| 21 Aug 2014 |
GBX |
1,630.1873 |
1,630.1873 |
1,594.6219 |
1,616.6078 |
1,616.6078 |
-12.286 (-0.75%)
|
97,429 |
| 20 Aug 2014 |
GBX |
1,657.9929 |
1,663.8127 |
1,617.2544 |
1,628.894 |
1,628.894 |
-25.219 (-1.52%)
|
69,864 |
| 19 Aug 2014 |
GBX |
1,643.7668 |
1,666.3993 |
1,633.4205 |
1,654.1131 |
1,654.1131 |
+20.693 (+1.27%)
|
31,437 |
| 18 Aug 2014 |
GBX |
1,621.1343 |
1,648.2933 |
1,603.6749 |
1,633.4205 |
1,633.4205 |
+25.866 (+1.61%)
|
133,045 |
| 15 Aug 2014 |
GBX |
1,608.8481 |
1,628.2473 |
1,584.2756 |
1,607.5548 |
1,607.5548 |
+11.64 (+0.73%)
|
59,549 |
| 14 Aug 2014 |
GBX |
1,608.8481 |
1,613.3746 |
1,593.3286 |
1,595.9152 |
1,595.9152 |
-12.933 (-0.80%)
|
35,222 |
| 13 Aug 2014 |
GBX |
1,605.6148 |
1,615.9611 |
1,539.6572 |
1,608.8481 |
1,608.8481 |
+7.76 (+0.48%)
|
96,649 |
| 12 Aug 2014 |
GBX |
1,610.1413 |
1,628.894 |
1,582.3357 |
1,601.0883 |
1,601.0883 |
-9.053 (-0.56%)
|
29,362 |
| 11 Aug 2014 |
GBX |
1,608.8481 |
1,616.6078 |
1,571.9894 |
1,610.1413 |
1,610.1413 |
+1.94 (+0.12%)
|
40,959 |
| 8 Aug 2014 |
GBX |
1,621.7809 |
1,621.7809 |
1,596.5618 |
1,608.2014 |
1,608.2014 |
+10.993 (+0.69%)
|
37,362 |
| 7 Aug 2014 |
GBX |
1,591.3887 |
1,621.68 |
1,577.8092 |
1,597.2085 |
1,597.2085 |
+1.293 (+0.08%)
|
41,938 |
| 6 Aug 2014 |
GBX |
1,560.9965 |
1,597.8551 |
1,557.1166 |
1,595.9152 |
1,595.9152 |
+12.286 (+0.78%)
|
33,863 |
| 5 Aug 2014 |
GBX |
1,597.8551 |
1,617.2544 |
1,571.3428 |
1,583.629 |
1,583.629 |
-31.039 (-1.92%)
|
32,334 |
| 4 Aug 2014 |
GBX |
1,615.9611 |
1,625.0141 |
1,585.5689 |
1,614.6678 |
1,614.6678 |
+13.579 (+0.85%)
|
32,157 |
| 1 Aug 2014 |
GBX |
1,571.9894 |
1,623.0742 |
1,568.1095 |
1,601.0883 |
1,601.0883 |
+26.512 (+1.68%)
|
40,908 |
| 31 Jul 2014 |
GBX |
1,604.3216 |
1,604.3216 |
1,553.2367 |
1,574.576 |
1,574.576 |
-38.152 (-2.37%)
|
38,366 |
| 30 Jul 2014 |
GBX |
1,626.3074 |
1,626.3074 |
1,584.9223 |
1,612.7279 |
1,612.7279 |
-3.233 (-0.20%)
|
37,174 |
| 29 Jul 2014 |
GBX |
1,610.788 |
1,630.8339 |
1,603.6749 |
1,615.9611 |
1,615.9611 |
+5.82 (+0.36%)
|
32,522 |
| 28 Jul 2014 |
GBX |
1,637.3004 |
1,637.3004 |
1,595.2686 |
1,610.1413 |
1,610.1413 |
-16.813 (-1.03%)
|
28,652 |
| 25 Jul 2014 |
GBX |
1,654.1131 |
1,656.6996 |
1,620.4876 |
1,626.9541 |
1,626.9541 |
-21.986 (-1.33%)
|
88,611 |
| 24 Jul 2014 |
GBX |
1,638.5936 |
1,656.6996 |
1,636.0071 |
1,648.9399 |
1,648.9399 |
+5.82 (+0.35%)
|
48,287 |
| 23 Jul 2014 |
GBX |
1,657.3463 |
1,659.9329 |
1,626.9541 |
1,643.1201 |
1,643.1201 |
-12.933 (-0.78%)
|
59,384 |
| 22 Jul 2014 |
GBX |
1,650.2332 |
1,669.6325 |
1,643.7668 |
1,656.053 |
1,656.053 |
+4.527 (+0.27%)
|
34,137 |
| 21 Jul 2014 |
GBX |
1,641.8269 |
1,671.5724 |
1,613.3746 |
1,651.5265 |
1,651.5265 |
+18.753 (+1.15%)
|
74,779 |
| 18 Jul 2014 |
GBX |
1,613.3746 |
1,643.7668 |
1,583.629 |
1,632.7739 |
1,632.7739 |
+19.399 (+1.20%)
|
55,146 |
| 17 Jul 2014 |
GBX |
1,628.894 |
1,635.3604 |
1,588.1555 |
1,613.3746 |
1,613.3746 |
-12.933 (-0.80%)
|
53,175 |
| 16 Jul 2014 |
GBX |
1,593.3286 |
1,634.7138 |
1,586.8622 |
1,626.3074 |
1,626.3074 |
+35.565 (+2.24%)
|
57,092 |
| 15 Jul 2014 |
GBX |
1,580.3958 |
1,624.8848 |
1,575.8693 |
1,590.742 |
1,590.742 |
+3.88 (+0.24%)
|
44,245 |
