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 |
| 12 Sep 2013 |
GBX |
1,203.4028 |
1,203.4028 |
1,158.7845 |
1,181.417 |
1,181.417 |
-15.519 (-1.30%)
|
74,332 |
| 11 Sep 2013 |
GBX |
1,199.523 |
1,255.1343 |
1,191.1166 |
1,196.9364 |
1,196.9364 |
0.0 (0.0%)
|
57,975 |
| 10 Sep 2013 |
GBX |
1,176.8905 |
1,198.8763 |
1,163.311 |
1,196.9364 |
1,196.9364 |
+26.512 (+2.27%)
|
84,444 |
| 9 Sep 2013 |
GBX |
1,137.4452 |
1,171.7173 |
1,137.4452 |
1,170.424 |
1,170.424 |
+35.565 (+3.13%)
|
196,296 |
| 6 Sep 2013 |
GBX |
1,127.0989 |
1,142.6184 |
1,125.8057 |
1,134.8587 |
1,134.8587 |
+3.88 (+0.34%)
|
59,625 |
| 5 Sep 2013 |
GBX |
1,133.5654 |
1,136.1519 |
1,125.159 |
1,130.9788 |
1,130.9788 |
0.0 (0.0%)
|
40,312 |
| 4 Sep 2013 |
GBX |
1,134.8587 |
1,135.5053 |
1,126.4523 |
1,130.9788 |
1,130.9788 |
-1.94 (-0.17%)
|
313,932 |
| 3 Sep 2013 |
GBX |
1,132.2721 |
1,139.3852 |
1,123.8657 |
1,132.9187 |
1,132.9187 |
+4.527 (+0.40%)
|
68,716 |
| 2 Sep 2013 |
GBX |
1,143.265 |
1,143.265 |
1,128.3922 |
1,128.3922 |
1,128.3922 |
-6.466 (-0.57%)
|
99,741 |
| 30 Aug 2013 |
GBX |
1,149.0848 |
1,163.311 |
1,132.9187 |
1,134.8587 |
1,134.8587 |
+5.82 (+0.52%)
|
66,570 |
| 29 Aug 2013 |
GBX |
1,101.2332 |
1,145.2049 |
1,101.2332 |
1,129.0389 |
1,129.0389 |
+27.806 (+2.52%)
|
121,781 |
| 28 Aug 2013 |
GBX |
1,101.8799 |
1,114.1661 |
1,085.7138 |
1,101.2332 |
1,101.2332 |
-0.647 (-0.06%)
|
63,658 |
| 27 Aug 2013 |
GBX |
1,158.1378 |
1,158.1378 |
1,094.1201 |
1,101.8799 |
1,101.8799 |
-54.965 (-4.75%)
|
116,075 |
| 23 Aug 2013 |
GBX |
1,163.311 |
1,163.311 |
1,152.6413 |
1,156.8445 |
1,156.8445 |
0.0 (0.0%)
|
30,151 |
| 22 Aug 2013 |
GBX |
1,162.0177 |
1,163.9576 |
1,152.318 |
1,156.8445 |
1,156.8445 |
0.0 (0.0%)
|
79,712 |
| 21 Aug 2013 |
GBX |
1,178.1837 |
1,178.1837 |
1,154.9046 |
1,156.8445 |
1,156.8445 |
-2.587 (-0.22%)
|
78,675 |
| 20 Aug 2013 |
GBX |
1,185.9435 |
1,186.5901 |
1,151.0247 |
1,159.4311 |
1,159.4311 |
-30.392 (-2.55%)
|
117,963 |
| 19 Aug 2013 |
GBX |
1,218.9223 |
1,221.5088 |
1,176.8905 |
1,189.8233 |
1,189.8233 |
-17.459 (-1.45%)
|
34,201 |
| 16 Aug 2013 |
GBX |
1,209.8693 |
1,220.8622 |
1,206.636 |
1,207.2827 |
1,207.2827 |
+0.647 (+0.05%)
|
77,473 |
| 15 Aug 2013 |
GBX |
1,224.0954 |
1,226.682 |
1,192.4099 |
1,206.636 |
1,206.636 |
-15.52 (-1.27%)
|
59,591 |
| 14 Aug 2013 |
GBX |
1,160.0777 |
1,237.6749 |
1,160.0777 |
1,222.1555 |
1,222.1555 |
+64.664 (+5.59%)
|
326,768 |
| 13 Aug 2013 |
GBX |
1,160.0777 |
1,163.9576 |
1,152.9647 |
1,157.4912 |
1,157.4912 |
+1.293 (+0.11%)
|
35,847 |
| 12 Aug 2013 |
GBX |
1,153.6113 |
1,177.5371 |
1,135.4051 |
1,156.1979 |
1,156.1979 |
-16.813 (-1.43%)
|
57,144 |
| 9 Aug 2013 |
GBX |
1,180.1237 |
1,186.5901 |
1,169.7774 |
1,173.0106 |
1,173.0106 |
-9.053 (-0.77%)
|
33,779 |
| 8 Aug 2013 |
GBX |
1,185.2968 |
1,185.2968 |
1,170.424 |
1,182.0636 |
1,182.0636 |
-0.647 (-0.05%)
|
43,255 |
| 7 Aug 2013 |
GBX |
1,184.6502 |
1,184.6502 |
1,162.6643 |
1,182.7102 |
1,182.7102 |
+1.293 (+0.11%)
|
102,793 |
| 6 Aug 2013 |
GBX |
1,181.417 |
1,189.8233 |
1,164.6042 |
1,181.417 |
1,181.417 |
-1.94 (-0.16%)
|
38,017 |
| 5 Aug 2013 |
GBX |
1,185.2968 |
1,185.2968 |
1,180.1237 |
1,183.3569 |
1,183.3569 |
0.0 (0.0%)
|
157,267 |
| 2 Aug 2013 |
GBX |
1,184.6502 |
1,184.6502 |
1,164.6042 |
1,183.3569 |
1,183.3569 |
0.0 (0.0%)
|
182,315 |
| 1 Aug 2013 |
GBX |
1,156.1979 |
1,187.8834 |
1,156.1979 |
1,183.3569 |
1,183.3569 |
+32.332 (+2.81%)
|
147,143 |
