Downing Strategic Micro-Cap In
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 11 Mar 2024 |
GBX |
60.75 |
60.75 |
60.5 |
60.75 |
60.75 |
-0.25 (-0.41%)
|
5,943 |
| 8 Mar 2024 |
GBX |
60.75 |
61 |
60.5 |
61 |
61 |
+0.25 (+0.41%)
|
28,431 |
| 7 Mar 2024 |
GBX |
60.75 |
60.75 |
60.5 |
60.75 |
60.75 |
0.0 (0.0%)
|
38,885 |
| 6 Mar 2024 |
GBX |
60.75 |
60.75 |
60.75 |
60.75 |
60.75 |
0.0 (0.0%)
|
0 |
| 5 Mar 2024 |
GBX |
61 |
62 |
60.5 |
60.75 |
60.75 |
-1.75 (-2.80%)
|
19,290 |
| 4 Mar 2024 |
GBX |
62 |
62.5 |
60 |
62.5 |
62.5 |
0.0 (0.0%)
|
13,578 |
| 1 Mar 2024 |
GBX |
62.25 |
62.5 |
61.1 |
62.5 |
62.5 |
+0.5 (+0.81%)
|
71,227 |
| 29 Feb 2024 |
GBX |
61.25 |
62.2 |
61.04 |
62 |
62 |
+0.75 (+1.22%)
|
72,634 |
| 28 Feb 2024 |
GBX |
62.299 |
62.299 |
61.25 |
61.25 |
61.25 |
-1.75 (-2.78%)
|
97,728 |
| 27 Feb 2024 |
GBX |
62.5 |
63 |
62 |
63 |
63 |
0.0 (0.0%)
|
46,525 |
| 26 Feb 2024 |
GBX |
61.99 |
63 |
61.99 |
63 |
63 |
+1.25 (+2.02%)
|
58,721 |
| 23 Feb 2024 |
GBX |
61.75 |
62.45 |
61.75 |
61.75 |
61.75 |
0.0 (0.0%)
|
67,039 |
| 22 Feb 2024 |
GBX |
61.75 |
62.4 |
61.184 |
61.75 |
61.75 |
0.0 (0.0%)
|
655,673 |
| 21 Feb 2024 |
GBX |
62 |
62.6 |
60.5 |
61.75 |
61.75 |
-0.25 (-0.40%)
|
1,300,835 |
| 20 Feb 2024 |
GBX |
62 |
62.72 |
61.22 |
62 |
62 |
0.0 (0.0%)
|
13,985 |
| 19 Feb 2024 |
GBX |
61.5 |
63 |
60 |
62 |
62 |
+0.5 (+0.81%)
|
111,052 |
| 16 Feb 2024 |
GBX |
61.5 |
61.95 |
61.171 |
61.5 |
61.5 |
0.0 (0.0%)
|
53,508 |
| 15 Feb 2024 |
GBX |
61.5 |
62 |
61.167 |
61.5 |
61.5 |
+0.25 (+0.41%)
|
61,532 |
| 14 Feb 2024 |
GBX |
61.75 |
61.98 |
61.1 |
61.25 |
61.25 |
-0.5 (-0.81%)
|
69,274 |
| 13 Feb 2024 |
GBX |
61.75 |
62.2 |
61.225 |
61.75 |
61.75 |
0.0 (0.0%)
|
101,612 |
| 12 Feb 2024 |
GBX |
62 |
64 |
61.18 |
61.75 |
61.75 |
-0.5 (-0.80%)
|
190,461 |
| 9 Feb 2024 |
GBX |
60.995 |
62.5 |
60.995 |
62.25 |
62.25 |
+2 (+3.32%)
|
154,503 |
| 8 Feb 2024 |
GBX |
60.25 |
60.38 |
60.25 |
60.25 |
60.25 |
0.0 (0.0%)
|
2,030,108 |
