Gold Bullion Securities Limite
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Oct 2005 |
USD |
46.4 |
46.597 |
46.07 |
46.34 |
46.34 |
+0.11 (+0.24%)
|
46,165 |
| 4 Oct 2005 |
USD |
46.62 |
46.85 |
46.22 |
46.23 |
46.23 |
-0.17 (-0.37%)
|
60,228 |
| 3 Oct 2005 |
USD |
46.7 |
46.81 |
46.14 |
46.4 |
46.4 |
-0.47 (-1.00%)
|
129,144 |
| 30 Sep 2005 |
USD |
47.24 |
47.385 |
46.8 |
46.87 |
46.87 |
-0.21 (-0.45%)
|
137,596 |
| 29 Sep 2005 |
USD |
46.56 |
47.236 |
46.29 |
47.08 |
47.08 |
+0.83 (+1.79%)
|
466,418 |
| 28 Sep 2005 |
USD |
45.91 |
46.644 |
45.85 |
46.25 |
46.25 |
+0.51 (+1.11%)
|
107,057 |
| 27 Sep 2005 |
USD |
46.2 |
46.53 |
45.55 |
45.74 |
45.74 |
-0.44 (-0.95%)
|
414,802 |
| 26 Sep 2005 |
USD |
45.85 |
46.32 |
45.71 |
46.18 |
46.18 |
+0.08 (+0.17%)
|
423,590 |
| 23 Sep 2005 |
USD |
46.39 |
46.4 |
46.05 |
46.1 |
46.1 |
-0.4 (-0.86%)
|
325,500 |
| 22 Sep 2005 |
USD |
47.2 |
47.28 |
46.17 |
46.5 |
46.5 |
-0.1 (-0.21%)
|
170,165 |
| 21 Sep 2005 |
USD |
46.54 |
47 |
46.3 |
46.6 |
46.6 |
+0.16 (+0.34%)
|
207,610 |
| 20 Sep 2005 |
USD |
46.7 |
47.02 |
46.25 |
46.44 |
46.44 |
-0.13 (-0.28%)
|
140,837 |
| 19 Sep 2005 |
USD |
45.8 |
46.75 |
45.76 |
46.57 |
46.57 |
+0.92 (+2.02%)
|
316,467 |
| 16 Sep 2005 |
USD |
45.5 |
45.93 |
45.43 |
45.65 |
45.65 |
+0.36 (+0.79%)
|
179,438 |
| 15 Sep 2005 |
USD |
44.84 |
45.38 |
44.56 |
45.29 |
45.29 |
+0.49 (+1.09%)
|
106,723 |
| 14 Sep 2005 |
USD |
44.54 |
44.94 |
44.54 |
44.8 |
44.8 |
+0.17 (+0.38%)
|
136,204 |
| 13 Sep 2005 |
USD |
44.7 |
44.82 |
44.32 |
44.63 |
44.63 |
+0.15 (+0.34%)
|
118,081 |
| 12 Sep 2005 |
USD |
44.95 |
44.953 |
43.82 |
44.48 |
44.48 |
-0.29 (-0.65%)
|
152,605 |
| 9 Sep 2005 |
USD |
44.35 |
44.88 |
44.35 |
44.77 |
44.77 |
+0.21 (+0.47%)
|
37,189 |
| 8 Sep 2005 |
USD |
44.2 |
44.73 |
44.2 |
44.56 |
44.56 |
+0.155 (+0.35%)
|
80,345 |
| 7 Sep 2005 |
USD |
44.39 |
44.47 |
44.1 |
44.4046 |
44.4046 |
+0.143 (+0.32%)
|
14,890 |
| 6 Sep 2005 |
USD |
44.25 |
44.446 |
44.01 |
44.2617 |
44.2617 |
-0.258 (-0.58%)
|
24,746 |
| 5 Sep 2005 |
USD |
44.5 |
44.63 |
44.25 |
44.52 |
44.52 |
+0.41 (+0.93%)
|
17,311 |
| 2 Sep 2005 |
USD |
44.5 |
44.59 |
44.09 |
44.11 |
44.11 |
0.0 (0.0%)
|
33,193 |
| 1 Sep 2005 |
USD |
43.3 |
44.27 |
43.3 |
44.11 |
44.11 |
+0.91 (+2.11%)
|
348,594 |
| 31 Aug 2005 |
USD |
43.2 |
43.307 |
43 |
43.2 |
43.2 |
+0.197 (+0.46%)
|
33,086 |
| 30 Aug 2005 |
USD |
43.5 |
43.67 |
42.85 |
43.0035 |
43.0035 |
-0.638 (-1.46%)
|
43,043 |
| 26 Aug 2005 |
USD |
43.55 |
43.88 |
43.55 |
43.6414 |
43.6414 |
-0.169 (-0.38%)
|
35,301 |
| 25 Aug 2005 |
USD |
43.84 |
43.92 |
43.53 |
43.81 |
43.81 |
+0.15 (+0.34%)
|
31,975 |
| 24 Aug 2005 |
USD |
43.55 |
44.134 |
43.55 |
43.66 |
43.66 |
-0.044 (-0.10%)
|
57,033 |
