Downing Strategic Micro-Cap In
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
24 Apr 2024 |
GBX |
32.7 |
32.7 |
32 |
32.7 |
32.7 |
+0.7 (+2.19%)
|
126,885 |
23 Apr 2024 |
GBX |
31.2 |
34 |
31 |
32 |
32 |
+0.8 (+2.56%)
|
399,685 |
22 Apr 2024 |
GBX |
31.5 |
31.6 |
30 |
31.2 |
31.2 |
-0.3 (-0.95%)
|
43,082 |
19 Apr 2024 |
GBX |
32 |
32 |
30.5 |
31.5 |
31.5 |
-1 (-3.08%)
|
54,190 |
18 Apr 2024 |
GBX |
32.5 |
32.5 |
31 |
32.5 |
32.5 |
+1.5 (+4.84%)
|
232,986 |
17 Apr 2024 |
GBX |
31.4 |
32.2 |
31 |
31 |
31 |
-0.5 (-1.59%)
|
270,711 |
16 Apr 2024 |
GBX |
31.1 |
31.5 |
31 |
31.5 |
31.5 |
+0.3 (+0.96%)
|
81,788 |
15 Apr 2024 |
GBX |
32.8 |
33 |
31 |
31.2 |
31.2 |
-1.6 (-4.88%)
|
129,884 |
12 Apr 2024 |
GBX |
30.9 |
33.8 |
30 |
32.8 |
32.8 |
+1.8 (+5.81%)
|
268,232 |
11 Apr 2024 |
GBX |
33 |
33.2 |
27 |
31 |
31 |
-30 (-49.18%)
|
333,968 |
10 Apr 2024 |
GBX |
57.7 |
62 |
57.7 |
61 |
61 |
+1 (+1.67%)
|
1,383,309 |
9 Apr 2024 |
GBX |
57 |
60 |
56 |
60 |
60 |
+3 (+5.26%)
|
753,723 |
8 Apr 2024 |
GBX |
57.5 |
59 |
56 |
57 |
57 |
-0.5 (-0.87%)
|
395,796 |
5 Apr 2024 |
GBX |
58 |
59 |
56.5 |
57.5 |
57.5 |
-1.5 (-2.54%)
|
64,968 |
4 Apr 2024 |
GBX |
58.5 |
60 |
57 |
59 |
59 |
+1.5 (+2.61%)
|
418,799 |
3 Apr 2024 |
GBX |
57.9 |
57.9 |
57 |
57.5 |
57.5 |
-0.5 (-0.86%)
|
22,709 |
2 Apr 2024 |
GBX |
58.5 |
59.5 |
56.5 |
58 |
58 |
0.0 (0.0%)
|
124,807 |
28 Mar 2024 |
GBX |
59 |
59.5 |
57.1 |
58 |
58 |
-1 (-1.69%)
|
34,293 |
27 Mar 2024 |
GBX |
59.5 |
59.5 |
58 |
59 |
59 |
-2 (-3.28%)
|
67,735 |
26 Mar 2024 |
GBX |
62.5 |
62.6 |
60 |
61 |
61 |
-1.5 (-2.40%)
|
746,516 |
25 Mar 2024 |
GBX |
62.5 |
63.3 |
62 |
62.5 |
62.5 |
+0.25 (+0.40%)
|
69,404 |
22 Mar 2024 |
GBX |
61.25 |
63 |
61.25 |
62.25 |
62.25 |
+1 (+1.63%)
|
253,841 |
21 Mar 2024 |
GBX |
61.25 |
62 |
60.875 |
61.25 |
61.25 |
0.0 (0.0%)
|
21,655 |
20 Mar 2024 |
GBX |
61 |
62 |
60.53 |
61.25 |
61.25 |
+1 (+1.66%)
|
97,561 |
19 Mar 2024 |
GBX |
60.5 |
63 |
60.25 |
60.25 |
60.25 |
0.0 (0.0%)
|
6,870,734 |
18 Mar 2024 |
GBX |
60.25 |
60.41 |
60 |
60.25 |
60.25 |
0.0 (0.0%)
|
101,048 |
15 Mar 2024 |
GBX |
60.75 |
61 |
59.75 |
60.25 |
60.25 |
-0.5 (-0.82%)
|
56,212 |
14 Mar 2024 |
GBX |
60.75 |
60.75 |
60.5 |
60.75 |
60.75 |
0.0 (0.0%)
|
22,090 |
13 Mar 2024 |
GBX |
60.75 |
60.75 |
60.5 |
60.75 |
60.75 |
0.0 (0.0%)
|
3,000 |
12 Mar 2024 |
GBX |
60.75 |
60.75 |
60.625 |
60.75 |
60.75 |
0.0 (0.0%)
|
577 |