Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | GBX | 3.225 | 3.3 | 3.2 | 3.275 | 3.275 | +0.05 (+1.55%) | 1,718,988 |
30 Apr 2024 | GBX | 3.55 | 3.6 | 3.115 | 3.225 | 3.225 | -0.325 (-9.15%) | 2,264,001 |
29 Apr 2024 | GBX | 3.61 | 3.61 | 3.51 | 3.55 | 3.55 | -0.1 (-2.74%) | 340,618 |
26 Apr 2024 | GBX | 3.7 | 3.7 | 3.4991 | 3.65 | 3.65 | -0.1 (-2.67%) | 167,778 |
25 Apr 2024 | GBX | 3.75 | 3.75 | 3.501 | 3.75 | 3.75 | 0.0 (0.0%) | 220,253 |
24 Apr 2024 | GBX | 3.8 | 3.8 | 3.7142 | 3.75 | 3.75 | -0.05 (-1.32%) | 187,413 |
23 Apr 2024 | GBX | 3.8 | 3.86 | 3.6161 | 3.8 | 3.8 | 0.0 (0.0%) | 533,374 |
22 Apr 2024 | GBX | 3.76 | 3.9 | 3.76 | 3.8 | 3.8 | +0.05 (+1.33%) | 321,656 |
19 Apr 2024 | GBX | 3.8 | 3.8 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 138,126 |
18 Apr 2024 | GBX | 3.8 | 3.89 | 3.7175 | 3.75 | 3.75 | -0.05 (-1.32%) | 355,720 |
17 Apr 2024 | GBX | 3.8 | 3.89 | 3.72 | 3.8 | 3.8 | 0.0 (0.0%) | 163,284 |
16 Apr 2024 | GBX | 3.89 | 3.89 | 3.72 | 3.8 | 3.8 | -0.1 (-2.56%) | 1,362,731 |
15 Apr 2024 | GBX | 4.3 | 4.38 | 3.8 | 3.9 | 3.9 | -0.15 (-3.70%) | 2,975,946 |
12 Apr 2024 | GBX | 4 | 4.19 | 4 | 4.05 | 4.05 | +0.15 (+3.85%) | 1,652,389 |
11 Apr 2024 | GBX | 4.2 | 4.3 | 3.86 | 3.9 | 3.9 | -0.3 (-7.14%) | 1,540,707 |
10 Apr 2024 | GBX | 3.9 | 4.4 | 3.9 | 4.2 | 4.2 | +0.3 (+7.69%) | 4,212,850 |
9 Apr 2024 | GBX | 3.9 | 4 | 3.822 | 3.9 | 3.9 | 0.0 (0.0%) | 389,315 |
8 Apr 2024 | GBX | 3.9 | 4 | 3.7 | 3.9 | 3.9 | 0.0 (0.0%) | 2,104,675 |
5 Apr 2024 | GBX | 3.9 | 4 | 3.8 | 3.9 | 3.9 | 0.0 (0.0%) | 962,122 |
4 Apr 2024 | GBX | 3.75 | 3.94 | 3.7 | 3.9 | 3.9 | +0.15 (+4%) | 3,003,415 |
3 Apr 2024 | GBX | 3.85 | 3.9 | 3.72 | 3.75 | 3.75 | -0.1 (-2.60%) | 597,256 |
2 Apr 2024 | GBX | 3.75 | 3.9 | 3.7072 | 3.85 | 3.85 | +0.1 (+2.67%) | 1,157,632 |
28 Mar 2024 | GBX | 3.85 | 3.9 | 3.702 | 3.75 | 3.75 | -0.1 (-2.60%) | 161,817 |
27 Mar 2024 | GBX | 3.94 | 3.94 | 3.8 | 3.85 | 3.85 | -0.1 (-2.53%) | 438,679 |
26 Mar 2024 | GBX | 3.95 | 4.2 | 3.815 | 3.95 | 3.95 | 0.0 (0.0%) | 848,702 |
25 Mar 2024 | GBX | 3.85 | 4.0303 | 3.7 | 3.95 | 3.95 | +0.05 (+1.28%) | 2,086,052 |
22 Mar 2024 | GBX | 3.75 | 4 | 3.7 | 3.9 | 3.9 | +0.15 (+4%) | 901,481 |
21 Mar 2024 | GBX | 3.75 | 3.8 | 3.5014 | 3.75 | 3.75 | 0.0 (0.0%) | 439,713 |
20 Mar 2024 | GBX | 3.9 | 4 | 3.7366 | 3.75 | 3.75 | -0.15 (-3.85%) | 792,729 |
19 Mar 2024 | GBX | 3.85 | 4 | 3.7 | 3.9 | 3.9 | +0.05 (+1.30%) | 421,837 |