Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2023 | GBX | 34 | 34.82 | 32.88 | 33.29 | 33.29 | -0.7 (-2.06%) | 13,932,910 |
11 Sep 2023 | GBX | 33.12 | 34.21 | 32.95 | 33.99 | 33.99 | +0.87 (+2.63%) | 5,918,360 |
8 Sep 2023 | GBX | 33.6 | 34.95 | 32.9 | 33.12 | 33.12 | -0.72 (-2.13%) | 5,777,803 |
7 Sep 2023 | GBX | 35.45 | 35.45 | 33.5923 | 33.84 | 33.84 | -0.48 (-1.40%) | 5,245,081 |
6 Sep 2023 | GBX | 35 | 35.62 | 34.05 | 34.32 | 34.32 | -0.81 (-2.31%) | 4,537,930 |
5 Sep 2023 | GBX | 35.33 | 36.2925 | 35.02 | 35.13 | 35.13 | -1.44 (-3.94%) | 13,444,810 |
4 Sep 2023 | GBX | 37.56 | 38.76 | 36.39 | 36.57 | 36.57 | -1.24 (-3.28%) | 10,347,080 |
1 Sep 2023 | GBX | 35.45 | 39.76 | 35.45 | 37.81 | 37.81 | +2.16 (+6.06%) | 25,586,421 |
31 Aug 2023 | GBX | 33.1 | 36.4684 | 33.1 | 35.65 | 35.65 | +2.49 (+7.51%) | 59,439,798 |
30 Aug 2023 | GBX | 33.7 | 34.18 | 32.8 | 33.16 | 33.16 | 0.0 (0.0%) | 9,612,587 |
29 Aug 2023 | GBX | 33.05 | 33.71 | 31.81 | 33.16 | 33.16 | +0.39 (+1.19%) | 55,028,121 |
25 Aug 2023 | GBX | 32.5 | 33.63 | 32.5 | 32.77 | 32.77 | -0.4 (-1.21%) | 4,458,475 |
24 Aug 2023 | GBX | 33.02 | 33.99 | 32.75 | 33.17 | 33.17 | -0.05 (-0.15%) | 2,555,375 |
23 Aug 2023 | GBX | 33.86 | 33.86 | 32.59 | 33.22 | 33.22 | +0.32 (+0.97%) | 5,976,037 |
22 Aug 2023 | GBX | 33.7 | 34.34 | 32.84 | 32.9 | 32.9 | -0.77 (-2.29%) | 10,817,450 |
21 Aug 2023 | GBX | 32.8 | 34.42 | 32.8 | 33.67 | 33.67 | +0.32 (+0.96%) | 7,625,465 |
18 Aug 2023 | GBX | 34 | 34.82 | 32.8021 | 33.35 | 33.35 | -1.56 (-4.47%) | 10,599,334 |
17 Aug 2023 | GBX | 35.89 | 36.53 | 34.61 | 34.91 | 34.91 | -0.86 (-2.40%) | 3,887,007 |
16 Aug 2023 | GBX | 35.94 | 36.87 | 35.37 | 35.77 | 35.77 | -0.4 (-1.11%) | 2,960,081 |
15 Aug 2023 | GBX | 36 | 36.89 | 35.6 | 36.17 | 36.17 | -0.01 (-0.03%) | 4,835,728 |
14 Aug 2023 | GBX | 37.33 | 38.95 | 35.99 | 36.18 | 36.18 | -1.15 (-3.08%) | 7,190,768 |
11 Aug 2023 | GBX | 38 | 38.76 | 36.71 | 37.33 | 37.33 | -1.08 (-2.81%) | 3,494,972 |
10 Aug 2023 | GBX | 37.44 | 38.74 | 37.21 | 38.41 | 38.41 | +1.22 (+3.28%) | 5,691,138 |
9 Aug 2023 | GBX | 38.52 | 39.34 | 37.19 | 37.19 | 37.19 | -1.43 (-3.70%) | 4,910,788 |
8 Aug 2023 | GBX | 39 | 40.31 | 38.29 | 38.62 | 38.62 | -0.58 (-1.48%) | 6,499,789 |
7 Aug 2023 | GBX | 38.5 | 41.1116 | 38.5 | 39.2 | 39.2 | -0.19 (-0.48%) | 6,589,226 |
4 Aug 2023 | GBX | 38 | 39.6 | 38 | 39.39 | 39.39 | +0.9 (+2.34%) | 7,214,649 |
3 Aug 2023 | GBX | 38 | 38.8396 | 37.22 | 38.49 | 38.49 | +1.02 (+2.72%) | 7,939,026 |
2 Aug 2023 | GBX | 37.68 | 38.33 | 37.08 | 37.47 | 37.47 | -1.02 (-2.65%) | 4,332,914 |
1 Aug 2023 | GBX | 38.62 | 39.49 | 38.0701 | 38.49 | 38.49 | -0.44 (-1.13%) | 5,517,059 |