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 |
| 5 Dec 2013 |
GBX |
1,406.4488 |
1,415.5018 |
1,387.6961 |
1,407.742 |
1,407.742 |
-3.88 (-0.27%)
|
72,355 |
| 4 Dec 2013 |
GBX |
1,408.3887 |
1,424.5548 |
1,403.2155 |
1,411.6219 |
1,411.6219 |
+8.406 (+0.60%)
|
70,439 |
| 3 Dec 2013 |
GBX |
1,434.2544 |
1,448.4806 |
1,390.2827 |
1,403.2155 |
1,403.2155 |
-40.739 (-2.82%)
|
100,545 |
| 2 Dec 2013 |
GBX |
1,465.2933 |
1,478.2261 |
1,443.9541 |
1,443.9541 |
1,443.9541 |
-23.279 (-1.59%)
|
154,963 |
| 29 Nov 2013 |
GBX |
1,482.7527 |
1,487.2792 |
1,463.3534 |
1,467.2332 |
1,467.2332 |
-16.813 (-1.13%)
|
60,381 |
| 28 Nov 2013 |
GBX |
1,500.212 |
1,516.3781 |
1,466.5866 |
1,484.0459 |
1,484.0459 |
-5.173 (-0.35%)
|
45,338 |
| 27 Nov 2013 |
GBX |
1,458.8269 |
1,496.9012 |
1,456.8869 |
1,489.2191 |
1,489.2191 |
+35.565 (+2.45%)
|
76,723 |
| 26 Nov 2013 |
GBX |
1,463.3534 |
1,489.1997 |
1,452.9269 |
1,453.6537 |
1,453.6537 |
-8.406 (-0.57%)
|
62,140 |
| 25 Nov 2013 |
GBX |
1,483.3993 |
1,483.3993 |
1,453.6537 |
1,462.0601 |
1,462.0601 |
+3.233 (+0.22%)
|
35,936 |
| 22 Nov 2013 |
GBX |
1,388.3428 |
1,459.4735 |
1,388.3428 |
1,458.8269 |
1,458.8269 |
+58.198 (+4.16%)
|
124,155 |
| 21 Nov 2013 |
GBX |
1,396.7491 |
1,413.5618 |
1,395.4558 |
1,400.629 |
1,400.629 |
-2.587 (-0.18%)
|
14,502 |
| 20 Nov 2013 |
GBX |
1,410.3286 |
1,421.9682 |
1,403.2155 |
1,403.2155 |
1,403.2155 |
-12.933 (-0.91%)
|
67,502 |
| 19 Nov 2013 |
GBX |
1,390.2827 |
1,422.2139 |
1,390.2827 |
1,416.1484 |
1,416.1484 |
+20.693 (+1.48%)
|
127,913 |
| 18 Nov 2013 |
GBX |
1,357.9505 |
1,399.9823 |
1,357.3039 |
1,395.4558 |
1,395.4558 |
+36.212 (+2.66%)
|
162,260 |
| 15 Nov 2013 |
GBX |
1,335.9647 |
1,363.7703 |
1,293.2862 |
1,359.2438 |
1,359.2438 |
+27.159 (+2.04%)
|
110,241 |
| 14 Nov 2013 |
GBX |
1,407.0954 |
1,407.0954 |
1,293.2862 |
1,332.0848 |
1,332.0848 |
-65.311 (-4.67%)
|
295,373 |
| 13 Nov 2013 |
GBX |
1,343.7244 |
1,408.3887 |
1,343.7244 |
1,397.3958 |
1,397.3958 |
+39.445 (+2.90%)
|
96,554 |
| 12 Nov 2013 |
GBX |
1,306.2191 |
1,377.3498 |
1,306.2191 |
1,357.9505 |
1,357.9505 |
+47.205 (+3.60%)
|
47,271 |
| 11 Nov 2013 |
GBX |
1,299.7527 |
1,319.1519 |
1,287.0008 |
1,310.7456 |
1,310.7456 |
+15.52 (+1.20%)
|
49,756 |
| 8 Nov 2013 |
GBX |
1,310.0989 |
1,349.5442 |
1,293.2862 |
1,295.2261 |
1,295.2261 |
-23.279 (-1.77%)
|
131,327 |
| 7 Nov 2013 |
GBX |
1,301.0459 |
1,342.7221 |
1,293.2862 |
1,318.5053 |
1,318.5053 |
+24.572 (+1.90%)
|
40,873 |
| 6 Nov 2013 |
GBX |
1,308.8057 |
1,317.8587 |
1,293.9329 |
1,293.9329 |
1,293.9329 |
-13.579 (-1.04%)
|
192,622 |
| 5 Nov 2013 |
GBX |
1,310.7456 |
1,342.9788 |
1,299.106 |
1,307.5124 |
1,307.5124 |
+1.293 (+0.10%)
|
181,950 |
| 4 Nov 2013 |
GBX |
1,298.4594 |
1,309.4523 |
1,279.7067 |
1,306.2191 |
1,306.2191 |
+17.459 (+1.35%)
|
200,880 |
| 1 Nov 2013 |
GBX |
1,281 |
1,290.6996 |
1,271.6625 |
1,288.7597 |
1,288.7597 |
+12.286 (+0.96%)
|
33,076 |
| 31 Oct 2013 |
GBX |
1,293.2862 |
1,308.159 |
1,276.4735 |
1,276.4735 |
1,276.4735 |
-16.813 (-1.30%)
|
53,432 |
| 30 Oct 2013 |
GBX |
1,292.6396 |
1,296.5194 |
1,282.2933 |
1,293.2862 |
1,293.2862 |
0.0 (0.0%)
|
39,989 |
| 29 Oct 2013 |
GBX |
1,291.3463 |
1,305.5724 |
1,286.4512 |
1,293.2862 |
1,293.2862 |
+2.587 (+0.20%)
|
168,916 |
| 28 Oct 2013 |
GBX |
1,273.2403 |
1,293.2862 |
1,273.2403 |
1,290.6996 |
1,290.6996 |
+22.633 (+1.78%)
|
110,497 |
| 25 Oct 2013 |
GBX |
1,288.1131 |
1,293.2862 |
1,256.4276 |
1,268.0671 |
1,268.0671 |
-18.753 (-1.46%)
|
74,007 |
