Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2022 | GBX | 21.85 | 22.95 | 21.8 | 22.4 | 22.4 | -0.6 (-2.61%) | 87,585 |
8 Nov 2022 | GBX | 22.2 | 23 | 21.85 | 23 | 23 | +0.2 (+0.88%) | 104,055 |
7 Nov 2022 | GBX | 22.75 | 22.8 | 21.8 | 22.8 | 22.8 | -0.2 (-0.87%) | 2,344,979 |
4 Nov 2022 | GBX | 22.95 | 23 | 21.8 | 23 | 23 | 0.0 (0.0%) | 110,994 |
3 Nov 2022 | GBX | 21.55 | 23 | 21.5 | 23 | 23 | +0.725 (+3.25%) | 630,403 |
2 Nov 2022 | GBX | 22.95 | 22.95 | 21.914 | 22.275 | 22.275 | +0.025 (+0.11%) | 90,018 |
1 Nov 2022 | GBX | 21.35 | 23 | 20.77 | 22.25 | 22.25 | +1.95 (+9.61%) | 351,074 |
31 Oct 2022 | GBX | 20.3 | 23 | 20.3 | 20.3 | 20.3 | -1.35 (-6.24%) | 191,887 |
28 Oct 2022 | GBX | 23 | 23 | 20.7 | 21.65 | 21.65 | -0.025 (-0.12%) | 8,992 |
27 Oct 2022 | GBX | 21.8025 | 22.95 | 20.4 | 21.675 | 21.675 | -0.05 (-0.23%) | 49,670 |
26 Oct 2022 | GBX | 21.9375 | 23 | 20.45 | 21.725 | 21.725 | -1.275 (-5.54%) | 7,762 |
25 Oct 2022 | GBX | 22.95 | 23 | 21.87 | 23 | 23 | +0.05 (+0.22%) | 20,088 |
24 Oct 2022 | GBX | 22 | 22.95 | 21 | 22.95 | 22.95 | +1.875 (+8.90%) | 148,657 |
21 Oct 2022 | GBX | 22 | 22 | 21 | 21.075 | 21.075 | -0.925 (-4.20%) | 42,113 |
20 Oct 2022 | GBX | 21.05 | 22.25 | 20.7 | 22 | 22 | 0.0 (0.0%) | 102,512 |
19 Oct 2022 | GBX | 22.5 | 22.9739 | 21.449 | 22 | 22 | -0.3 (-1.35%) | 48,741 |
18 Oct 2022 | GBX | 23.5 | 23.95 | 21.9 | 22.3 | 22.3 | -0.2 (-0.89%) | 232,453 |
17 Oct 2022 | GBX | 22.55 | 22.742 | 22.206 | 22.5 | 22.5 | -0.2 (-0.88%) | 88,777 |
14 Oct 2022 | GBX | 22.95 | 23.551 | 22.05 | 22.7 | 22.7 | -0.3 (-1.30%) | 236,379 |
13 Oct 2022 | GBX | 20.9 | 23 | 20.9 | 23 | 23 | +1 (+4.55%) | 364,394 |
12 Oct 2022 | GBX | 24.95 | 25.4 | 21.6731 | 22 | 22 | -1.55 (-6.58%) | 995,958 |
11 Oct 2022 | GBX | 21.55 | 24.9 | 21.05 | 23.55 | 23.55 | +2.05 (+9.53%) | 825,049 |
10 Oct 2022 | GBX | 21.6 | 22.5 | 21 | 21.5 | 21.5 | -0.75 (-3.37%) | 21,179,336 |
7 Oct 2022 | GBX | 22 | 22.5 | 20.05 | 22.25 | 22.25 | +0.75 (+3.49%) | 200,815 |
6 Oct 2022 | GBX | 19.7 | 22 | 18.751 | 21.5 | 21.5 | -2.825 (-11.61%) | 23,816,292 |
5 Oct 2022 | GBX | 25 | 25 | 23.05 | 24.325 | 24.325 | -0.575 (-2.31%) | 36,420 |
4 Oct 2022 | GBX | 23.5 | 25 | 23.259 | 24.9 | 24.9 | +0.9 (+3.75%) | 131,256 |
3 Oct 2022 | GBX | 22.9 | 24 | 22.7 | 24 | 24 | +0.5 (+2.13%) | 840,025 |
30 Sep 2022 | GBX | 22.9 | 23.5 | 22.3073 | 23.5 | 23.5 | 0.0 (0.0%) | 819,145 |
29 Sep 2022 | GBX | 23.45 | 23.5 | 22.55 | 23.5 | 23.5 | +0.275 (+1.18%) | 13,068,320 |