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 |
| 19 Jun 2013 |
GBX |
1,080.5406 |
1,094.1201 |
1,068.2544 |
1,068.2544 |
1,068.2544 |
-18.106 (-1.67%)
|
25,733 |
| 18 Jun 2013 |
GBX |
1,079.894 |
1,096.7067 |
1,079.894 |
1,086.3604 |
1,086.3604 |
0.0 (0.0%)
|
19,006 |
| 17 Jun 2013 |
GBX |
1,088.3004 |
1,099.9399 |
1,086.3604 |
1,086.3604 |
1,086.3604 |
-7.76 (-0.71%)
|
50,335 |
| 14 Jun 2013 |
GBX |
1,103.8198 |
1,103.8198 |
1,083.1272 |
1,094.1201 |
1,094.1201 |
+12.933 (+1.20%)
|
125,987 |
| 13 Jun 2013 |
GBX |
1,099.2933 |
1,151.6649 |
1,081.1873 |
1,081.1873 |
1,081.1873 |
-31.039 (-2.79%)
|
44,822 |
| 12 Jun 2013 |
GBX |
1,140.0318 |
1,162.6643 |
1,082.4806 |
1,112.2261 |
1,112.2261 |
-36.859 (-3.21%)
|
79,467 |
| 11 Jun 2013 |
GBX |
1,138.7385 |
1,163.9576 |
1,138.7385 |
1,149.0848 |
1,149.0848 |
-2.587 (-0.22%)
|
55,932 |
| 10 Jun 2013 |
GBX |
1,138.7385 |
1,167.1908 |
1,138.7385 |
1,151.6714 |
1,151.6714 |
0.0 (0.0%)
|
50,403 |
| 7 Jun 2013 |
GBX |
1,160.7244 |
1,185.2968 |
1,151.6714 |
1,151.6714 |
1,151.6714 |
-16.813 (-1.44%)
|
82,411 |
| 6 Jun 2013 |
GBX |
1,167.8375 |
1,199.523 |
1,162.6643 |
1,168.4841 |
1,168.4841 |
-10.346 (-0.88%)
|
51,839 |
| 5 Jun 2013 |
GBX |
1,176.8905 |
1,199.523 |
1,162.6643 |
1,178.8304 |
1,178.8304 |
-23.279 (-1.94%)
|
100,893 |
| 4 Jun 2013 |
GBX |
1,222.1555 |
1,222.1555 |
1,198.8763 |
1,202.1095 |
1,202.1095 |
-1.94 (-0.16%)
|
77,678 |
| 3 Jun 2013 |
GBX |
1,196.2898 |
1,216.3357 |
1,157.4912 |
1,204.0495 |
1,204.0495 |
+7.113 (+0.59%)
|
145,735 |
| 31 May 2013 |
GBX |
1,205.9894 |
1,228.6219 |
1,196.5891 |
1,196.9364 |
1,196.9364 |
-10.993 (-0.91%)
|
146,453 |
| 30 May 2013 |
GBX |
1,207.9293 |
1,235.0883 |
1,207.9293 |
1,207.9293 |
1,207.9293 |
-15.52 (-1.27%)
|
206,071 |
| 29 May 2013 |
GBX |
1,185.2968 |
1,229.2686 |
1,163.9576 |
1,223.4488 |
1,223.4488 |
+40.092 (+3.39%)
|
188,756 |
| 28 May 2013 |
GBX |
1,154.258 |
1,185.2968 |
1,141.9717 |
1,183.3569 |
1,183.3569 |
+38.799 (+3.39%)
|
140,568 |
| 24 May 2013 |
GBX |
1,128.3922 |
1,157.4912 |
1,121.9258 |
1,144.5583 |
1,144.5583 |
+15.519 (+1.37%)
|
58,000 |
| 23 May 2013 |
GBX |
1,112.2261 |
1,136.1519 |
1,112.2261 |
1,129.0389 |
1,129.0389 |
-12.286 (-1.08%)
|
126,330 |
| 22 May 2013 |
GBX |
1,136.7986 |
1,151.0247 |
1,125.8057 |
1,141.3251 |
1,141.3251 |
0.0 (0.0%)
|
68,659 |
| 21 May 2013 |
GBX |
1,118.6926 |
1,150.3781 |
1,113.844 |
1,141.3251 |
1,141.3251 |
+20.046 (+1.79%)
|
66,747 |
| 20 May 2013 |
GBX |
1,122.5724 |
1,126.4523 |
1,114.8127 |
1,121.2792 |
1,121.2792 |
-1.293 (-0.12%)
|
18,356 |
| 17 May 2013 |
GBX |
1,069.5477 |
1,129.0389 |
1,069.5477 |
1,122.5724 |
1,122.5724 |
+43.325 (+4.01%)
|
118,397 |
| 16 May 2013 |
GBX |
1,097.3534 |
1,099.0657 |
1,063.7279 |
1,079.2473 |
1,079.2473 |
-19.399 (-1.77%)
|
252,267 |
| 15 May 2013 |
GBX |
1,088.3004 |
1,123.8657 |
1,088.3004 |
1,098.6466 |
1,098.6466 |
+3.233 (+0.30%)
|
433,098 |
| 14 May 2013 |
GBX |
1,090.8869 |
1,109.6396 |
1,090.8869 |
1,095.4134 |
1,095.4134 |
-11.64 (-1.05%)
|
261,621 |
| 13 May 2013 |
GBX |
1,107.6996 |
1,123.8657 |
1,074.0742 |
1,107.053 |
1,107.053 |
-17.459 (-1.55%)
|
168,187 |
| 10 May 2013 |
GBX |
1,118.6926 |
1,134.8587 |
1,107.053 |
1,124.5124 |
1,124.5124 |
+5.82 (+0.52%)
|
184,153 |
| 9 May 2013 |
GBX |
1,110.2862 |
1,123.8657 |
1,101.7829 |
1,118.6926 |
1,118.6926 |
+2.587 (+0.23%)
|
24,082 |
| 8 May 2013 |
GBX |
1,134.8587 |
1,134.8587 |
1,111.5795 |
1,116.106 |
1,116.106 |
-24.572 (-2.15%)
|
148,623 |
