Gold Bullion Securities Limite
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Jan 2005 |
USD |
42.35 |
42.8 |
42.05 |
42.7455 |
42.7455 |
+0.495 (+1.17%)
|
133,716 |
| 11 Jan 2005 |
USD |
42.2 |
42.365 |
42.15 |
42.25 |
42.25 |
+0.099 (+0.24%)
|
75,238 |
| 10 Jan 2005 |
USD |
42 |
42.271 |
41.9 |
42.1508 |
42.1508 |
+0.141 (+0.34%)
|
44,241 |
| 7 Jan 2005 |
USD |
42.35 |
42.45 |
41.8 |
42.0096 |
42.0096 |
-0.39 (-0.92%)
|
76,799 |
| 6 Jan 2005 |
USD |
42.6 |
42.811 |
42.1 |
42.4 |
42.4 |
-0.16 (-0.38%)
|
154,729 |
| 5 Jan 2005 |
USD |
42.55 |
42.856 |
42.5 |
42.56 |
42.56 |
-0.04 (-0.09%)
|
348,784 |
| 4 Jan 2005 |
USD |
42.9 |
42.987 |
42.45 |
42.6 |
42.6 |
-1.41 (-3.20%)
|
321,839 |
| 31 Dec 2004 |
USD |
43.65 |
44.01 |
43.65 |
44.01 |
44.01 |
+0.61 (+1.41%)
|
7,718 |
| 30 Dec 2004 |
USD |
43.6 |
44.4 |
43.3 |
43.4 |
43.4 |
-0.2 (-0.46%)
|
817,635 |
| 29 Dec 2004 |
USD |
44.25 |
44.6 |
43.6 |
43.6 |
43.6 |
-0.765 (-1.72%)
|
314,604 |
| 24 Dec 2004 |
USD |
44.1 |
44.365 |
44.1 |
44.3647 |
44.3647 |
+0.165 (+0.37%)
|
20,873 |
| 23 Dec 2004 |
USD |
44 |
44.4 |
44 |
44.2 |
44.2 |
-0.144 (-0.32%)
|
5,189 |
| 22 Dec 2004 |
USD |
44.1 |
44.344 |
44 |
44.3438 |
44.3438 |
+0.523 (+1.19%)
|
16,033 |
| 21 Dec 2004 |
USD |
44.05 |
44.293 |
43.82 |
43.821 |
43.821 |
-0.429 (-0.97%)
|
123,477 |
| 20 Dec 2004 |
USD |
43.95 |
46.137 |
43.8 |
44.25 |
44.25 |
+0.45 (+1.03%)
|
143,069 |
| 17 Dec 2004 |
USD |
43.9 |
44.15 |
43.7 |
43.8 |
43.8 |
-0.214 (-0.49%)
|
687,783 |
| 16 Dec 2004 |
USD |
44.25 |
44.25 |
43.85 |
44.0144 |
44.0144 |
-0.136 (-0.31%)
|
21,885 |
| 15 Dec 2004 |
USD |
43.75 |
44.15 |
43.7 |
44.15 |
44.15 |
+0.4 (+0.91%)
|
316,536 |
| 14 Dec 2004 |
USD |
44.05 |
44.05 |
43.6 |
43.75 |
43.75 |
-0.15 (-0.34%)
|
55,167 |
| 13 Dec 2004 |
USD |
43.65 |
43.905 |
43.4 |
43.9 |
43.9 |
+0.6 (+1.39%)
|
102,578 |
| 10 Dec 2004 |
USD |
43.55 |
43.691 |
43.3 |
43.3 |
43.3 |
-0.2 (-0.46%)
|
93,231 |
| 9 Dec 2004 |
USD |
43.85 |
43.92 |
43.16 |
43.5 |
43.5 |
0.0 (0.0%)
|
903,240 |
| 8 Dec 2004 |
USD |
44.65 |
44.7 |
43.29 |
43.5 |
43.5 |
-1.8 (-3.97%)
|
393,581 |
| 7 Dec 2004 |
USD |
45.35 |
45.609 |
45.2 |
45.3 |
45.3 |
+0.1 (+0.22%)
|
81,522 |
| 6 Dec 2004 |
USD |
45.3 |
45.68 |
45.18 |
45.2 |
45.2 |
+0.1 (+0.22%)
|
66,525 |
| 3 Dec 2004 |
USD |
45 |
45.2 |
44.8 |
45.1 |
45.1 |
+0.35 (+0.78%)
|
301,995 |
| 2 Dec 2004 |
USD |
45.6 |
45.7 |
44.75 |
44.75 |
44.75 |
-0.19 (-0.42%)
|
179,153 |
| 1 Dec 2004 |
USD |
45.2 |
45.45 |
44.94 |
44.94 |
44.94 |
-0.06 (-0.13%)
|
134,060 |
| 30 Nov 2004 |
USD |
45.19 |
45.4 |
44.88 |
45 |
45 |
-0.22 (-0.49%)
|
245,248 |
| 29 Nov 2004 |
USD |
45.15 |
45.28 |
45 |
45.22 |
45.22 |
-0.13 (-0.29%)
|
47,214 |
