Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2023 | GBX | 24.5 | 25.9999 | 22.075 | 22.25 | 22.25 | -0.25 (-1.11%) | 1,735,349 |
3 Feb 2023 | GBX | 21.75 | 23 | 21.533 | 22.5 | 22.5 | +0.75 (+3.45%) | 636,740 |
2 Feb 2023 | GBX | 23.654 | 23.654 | 21.5001 | 21.75 | 21.75 | -2.25 (-9.38%) | 777,719 |
1 Feb 2023 | GBX | 23.75 | 25.487 | 23.51 | 24 | 24 | +0.25 (+1.05%) | 1,562,123 |
31 Jan 2023 | GBX | 22.155 | 23.985 | 22.155 | 23.75 | 23.75 | +1.85 (+8.45%) | 1,765,555 |
30 Jan 2023 | GBX | 21 | 23 | 21 | 21.9 | 21.9 | +1.15 (+5.54%) | 1,622,174 |
27 Jan 2023 | GBX | 19.375 | 20.95 | 19.27 | 20.75 | 20.75 | +1.375 (+7.10%) | 1,070,488 |
26 Jan 2023 | GBX | 18.25 | 19.7 | 18.17 | 19.375 | 19.375 | +1.125 (+6.16%) | 1,166,851 |
25 Jan 2023 | GBX | 18.25 | 18.35 | 18.125 | 18.25 | 18.25 | 0.0 (0.0%) | 309,753 |
24 Jan 2023 | GBX | 17 | 18.5 | 16.75 | 18.25 | 18.25 | +1.25 (+7.35%) | 1,123,675 |
23 Jan 2023 | GBX | 17 | 17 | 16.5 | 17 | 17 | 0.0 (0.0%) | 14,372 |
20 Jan 2023 | GBX | 17 | 17 | 16.5 | 17 | 17 | 0.0 (0.0%) | 71,810 |
19 Jan 2023 | GBX | 17.5 | 17.5667 | 16.6 | 17 | 17 | -0.5 (-2.86%) | 163,867 |
18 Jan 2023 | GBX | 17.5 | 17.9 | 17.34 | 17.5 | 17.5 | 0.0 (0.0%) | 72,046 |
17 Jan 2023 | GBX | 17.5 | 18 | 17.25 | 17.5 | 17.5 | 0.0 (0.0%) | 205,924 |
16 Jan 2023 | GBX | 17.75 | 18.4985 | 17.1795 | 17.5 | 17.5 | 0.0 (0.0%) | 169,159 |
13 Jan 2023 | GBX | 18.25 | 18.25 | 17.32 | 17.5 | 17.5 | -0.75 (-4.11%) | 717,520 |
12 Jan 2023 | GBX | 17.875 | 18.5 | 17.8 | 18.25 | 18.25 | +0.375 (+2.10%) | 525,887 |
11 Jan 2023 | GBX | 17.875 | 18.125 | 17.7 | 17.875 | 17.875 | 0.0 (0.0%) | 121,393 |
10 Jan 2023 | GBX | 17.75 | 18.45 | 17.25 | 17.875 | 17.875 | +0.125 (+0.70%) | 934,537 |
9 Jan 2023 | GBX | 17 | 18 | 16.5 | 17.75 | 17.75 | +0.625 (+3.65%) | 755,202 |
6 Jan 2023 | GBX | 16.45 | 17.5 | 16.45 | 17.125 | 17.125 | +0.875 (+5.38%) | 1,018,119 |
5 Jan 2023 | GBX | 16.125 | 16.4 | 15.95 | 16.25 | 16.25 | +0.125 (+0.78%) | 324,785 |
4 Jan 2023 | GBX | 15.5 | 17.5 | 15.5 | 16.125 | 16.125 | +1.875 (+13.16%) | 1,045,784 |
3 Jan 2023 | GBX | 13.6 | 14.5 | 13.6 | 14.25 | 14.25 | +0.75 (+5.56%) | 284,579 |
30 Dec 2022 | GBX | 13.5 | 14 | 13.02 | 13.5 | 13.5 | 0.0 (0.0%) | 81,755 |
29 Dec 2022 | GBX | 13.5 | 13.73 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 51,566 |
28 Dec 2022 | GBX | 13.5 | 13.8 | 13.002 | 13.5 | 13.5 | 0.0 (0.0%) | 51,858 |
23 Dec 2022 | GBX | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 775,188 |
22 Dec 2022 | GBX | 13.3 | 13.64 | 13.3 | 13.5 | 13.5 | +0.25 (+1.89%) | 57,571 |