Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | GBX | 74 | 74.8 | 70.2 | 72.15 | 72.15 | -4.7 (-6.12%) | 16,414,320 |
20 May 2024 | GBX | 76.4 | 77.45 | 75.8416 | 76.85 | 76.85 | +0.7 (+0.92%) | 8,104,730 |
17 May 2024 | GBX | 78.35 | 78.75 | 76.15 | 76.15 | 76.15 | -2.25 (-2.87%) | 3,859,480 |
16 May 2024 | GBX | 78.5 | 79.4 | 77.7 | 78.4 | 78.4 | +0.45 (+0.58%) | 5,739,593 |
15 May 2024 | GBX | 78.15 | 78.91 | 77.66 | 77.95 | 77.95 | +0.55 (+0.71%) | 5,418,451 |
14 May 2024 | GBX | 76.85 | 80.175 | 76.2 | 77.4 | 77.4 | +0.8 (+1.04%) | 7,173,602 |
13 May 2024 | GBX | 77 | 77.9 | 75.9 | 76.6 | 76.6 | -0.7 (-0.91%) | 3,889,008 |
10 May 2024 | GBX | 79 | 81.1 | 77.3 | 77.3 | 77.3 | -1.15 (-1.47%) | 11,972,250 |
9 May 2024 | GBX | 80 | 80.25 | 78.45 | 78.45 | 78.45 | -1.1 (-1.38%) | 4,255,449 |
8 May 2024 | GBX | 81.3 | 82 | 79.55 | 79.55 | 79.55 | -1.8 (-2.21%) | 3,971,326 |
7 May 2024 | GBX | 81.6 | 82.4 | 80.85 | 81.35 | 81.35 | +1.1 (+1.37%) | 4,406,336 |
3 May 2024 | GBX | 82.3 | 82.3 | 78.95 | 80.25 | 80.25 | -1.85 (-2.25%) | 7,088,016 |
2 May 2024 | GBX | 82.75 | 83.65 | 81.8 | 82.1 | 82.1 | -0.35 (-0.42%) | 5,055,483 |
1 May 2024 | GBX | 82.15 | 82.45 | 80.55 | 82.45 | 82.45 | +0.75 (+0.92%) | 3,848,773 |
30 Apr 2024 | GBX | 83 | 83 | 81.55 | 81.7 | 81.7 | -0.6 (-0.73%) | 5,515,638 |
29 Apr 2024 | GBX | 84.2 | 84.2 | 81.6 | 82.3 | 82.3 | -0.05 (-0.06%) | 5,550,007 |
26 Apr 2024 | GBX | 81.95 | 84.3 | 81.9 | 82.35 | 82.35 | +0.75 (+0.92%) | 5,777,690 |
25 Apr 2024 | GBX | 81 | 82.3 | 80.65 | 81.6 | 81.6 | +0.4 (+0.49%) | 37,670,000 |
24 Apr 2024 | GBX | 83.8 | 84.7 | 81.2 | 81.2 | 81.2 | -1.8 (-2.17%) | 37,135,520 |
23 Apr 2024 | GBX | 81 | 83.95 | 80.6 | 83 | 83 | +2.25 (+2.79%) | 9,924,118 |
22 Apr 2024 | GBX | 82.85 | 82.85 | 80.55 | 80.75 | 80.75 | -0.85 (-1.04%) | 6,669,334 |
19 Apr 2024 | GBX | 79.65 | 81.6 | 77.1 | 81.6 | 81.6 | +1.25 (+1.56%) | 8,046,616 |
18 Apr 2024 | GBX | 77.45 | 80.35 | 76.9 | 80.35 | 80.35 | +1.1 (+1.39%) | 7,544,186 |
17 Apr 2024 | GBX | 78.95 | 82 | 78.95 | 79.25 | 79.25 | -0.9 (-1.12%) | 12,578,470 |
16 Apr 2024 | GBX | 79.4 | 80.47 | 78.3945 | 80.15 | 80.15 | -0.5 (-0.62%) | 7,312,684 |
15 Apr 2024 | GBX | 80.4 | 82.6598 | 80.15 | 80.65 | 80.65 | -0.8 (-0.98%) | 6,333,323 |
12 Apr 2024 | GBX | 83.4 | 85.72 | 81.2 | 81.45 | 81.45 | -1.35 (-1.63%) | 10,042,130 |
11 Apr 2024 | GBX | 81.8 | 82.85 | 81.2 | 82.8 | 82.8 | +1.2 (+1.47%) | 25,365,721 |
10 Apr 2024 | GBX | 80.35 | 83.2 | 79.2 | 81.6 | 81.6 | +2.4 (+3.03%) | 83,859,422 |
9 Apr 2024 | GBX | 77 | 79.5 | 76.65 | 79.2 | 79.2 | +2.3 (+2.99%) | 100,201,695 |