Gold Bullion Securities Limite
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Nov 2005 |
USD |
47.1 |
47.611 |
46.7 |
47.45 |
47.45 |
+0.9 (+1.93%)
|
131,004 |
| 15 Nov 2005 |
USD |
46.67 |
46.83 |
46.39 |
46.55 |
46.55 |
-0.15 (-0.32%)
|
87,227 |
| 14 Nov 2005 |
USD |
46.7 |
46.9 |
46.45 |
46.7 |
46.7 |
+0.2 (+0.43%)
|
97,442 |
| 11 Nov 2005 |
USD |
46.42 |
46.6 |
46.3 |
46.5 |
46.5 |
+0.13 (+0.28%)
|
70,507 |
| 10 Nov 2005 |
USD |
46.47 |
46.82 |
46.34 |
46.37 |
46.37 |
+0.17 (+0.37%)
|
179,690 |
| 9 Nov 2005 |
USD |
46.05 |
46.25 |
45.83 |
46.2 |
46.2 |
+0.25 (+0.54%)
|
73,364 |
| 8 Nov 2005 |
USD |
45.48 |
46.12 |
45.37 |
45.95 |
45.95 |
+0.29 (+0.64%)
|
99,761 |
| 7 Nov 2005 |
USD |
45.57 |
45.68 |
45.26 |
45.66 |
45.66 |
+0.22 (+0.48%)
|
191,707 |
| 4 Nov 2005 |
USD |
45.86 |
46.181 |
45.4 |
45.44 |
45.44 |
-0.614 (-1.33%)
|
260,982 |
| 3 Nov 2005 |
USD |
46.27 |
46.4 |
45.8 |
46.0535 |
46.0535 |
+0.053 (+0.12%)
|
109,859 |
| 2 Nov 2005 |
USD |
45.97 |
46.18 |
45.9 |
46 |
46 |
+0.321 (+0.70%)
|
178,215 |
| 1 Nov 2005 |
USD |
46.44 |
46.51 |
45.65 |
45.6789 |
45.6789 |
-0.621 (-1.34%)
|
324,730 |
| 31 Oct 2005 |
USD |
47.06 |
47.141 |
46.3 |
46.3 |
46.3 |
-0.41 (-0.88%)
|
76,847 |
| 28 Oct 2005 |
USD |
47.29 |
47.29 |
46.65 |
46.71 |
46.71 |
-0.33 (-0.70%)
|
601,160 |
| 27 Oct 2005 |
USD |
47.19 |
47.455 |
46.99 |
47.04 |
47.04 |
-0.06 (-0.13%)
|
62,801 |
| 26 Oct 2005 |
USD |
47.08 |
47.29 |
46.92 |
47.1 |
47.1 |
+0.006 (+0.01%)
|
45,567 |
| 25 Oct 2005 |
USD |
46.3 |
47.22 |
46.3 |
47.0942 |
47.0942 |
+0.581 (+1.25%)
|
162,468 |
| 24 Oct 2005 |
USD |
46 |
46.68 |
46 |
46.5135 |
46.5135 |
+0.373 (+0.81%)
|
65,990 |
| 21 Oct 2005 |
USD |
46.05 |
46.28 |
45.92 |
46.14 |
46.14 |
+0.04 (+0.09%)
|
38,653 |
| 20 Oct 2005 |
USD |
46.25 |
46.45 |
46.1 |
46.1 |
46.1 |
-0.348 (-0.75%)
|
74,979 |
| 19 Oct 2005 |
USD |
46.74 |
46.8 |
46.09 |
46.4476 |
46.4476 |
-0.622 (-1.32%)
|
100,416 |
| 18 Oct 2005 |
USD |
47.3 |
47.37 |
46.9 |
47.07 |
47.07 |
-0.28 (-0.59%)
|
46,749 |
| 17 Oct 2005 |
USD |
46.75 |
47.42 |
46.65 |
47.35 |
47.35 |
+0.9 (+1.94%)
|
127,210 |
| 14 Oct 2005 |
USD |
46.98 |
47.08 |
46.4 |
46.45 |
46.45 |
-0.343 (-0.73%)
|
83,166 |
| 13 Oct 2005 |
USD |
47.19 |
47.19 |
46.75 |
46.7933 |
46.7933 |
-0.687 (-1.45%)
|
251,132 |
| 12 Oct 2005 |
USD |
47.65 |
47.89 |
47.1 |
47.48 |
47.48 |
+0.08 (+0.17%)
|
418,071 |
| 11 Oct 2005 |
USD |
47.36 |
47.53 |
47.24 |
47.4 |
47.4 |
+0.1 (+0.21%)
|
135,018 |
| 10 Oct 2005 |
USD |
47.4 |
47.76 |
47.18 |
47.3 |
47.3 |
-0.062 (-0.13%)
|
105,885 |
| 7 Oct 2005 |
USD |
47.13 |
47.362 |
46.71 |
47.3618 |
47.3618 |
+0.552 (+1.18%)
|
216,023 |
| 6 Oct 2005 |
USD |
46.5 |
47.13 |
46.27 |
46.81 |
46.81 |
+0.47 (+1.01%)
|
227,710 |
