Gold Bullion Securities Limite
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Sep 2004 |
USD |
41.1 |
41.1 |
40.75 |
40.95 |
40.95 |
-0.05 (-0.12%)
|
9,428 |
| 31 Aug 2004 |
USD |
40.8 |
41 |
40.7 |
41 |
41 |
+0.5 (+1.23%)
|
111,362 |
| 27 Aug 2004 |
USD |
40.6 |
40.86 |
40.5 |
40.5 |
40.5 |
-0.4 (-0.98%)
|
61,292 |
| 26 Aug 2004 |
USD |
40.8 |
41 |
40.75 |
40.9 |
40.9 |
+0.2 (+0.49%)
|
49,468 |
| 25 Aug 2004 |
USD |
40.5 |
40.7 |
40.5 |
40.7 |
40.7 |
0.0 (0.0%)
|
27,994 |
| 24 Aug 2004 |
USD |
40.72 |
40.72 |
40.61 |
40.7 |
40.7 |
-0.4 (-0.97%)
|
167,618 |
| 23 Aug 2004 |
USD |
41.2 |
41.3 |
40.98 |
41.1 |
41.1 |
0.0 (0.0%)
|
17,993 |
| 20 Aug 2004 |
USD |
40.9 |
41.37 |
40.7 |
41.1 |
41.1 |
+0.5 (+1.23%)
|
135,043 |
| 19 Aug 2004 |
USD |
40.4 |
40.76 |
40.4 |
40.6 |
40.6 |
+0.3 (+0.74%)
|
73,580 |
| 18 Aug 2004 |
USD |
40.35 |
40.5 |
40.15 |
40.3 |
40.3 |
0.0 (0.0%)
|
14,839 |
| 17 Aug 2004 |
USD |
40.3 |
40.3 |
40.2 |
40.3 |
40.3 |
+0.05 (+0.12%)
|
40,986 |
| 16 Aug 2004 |
USD |
39.9 |
40.27 |
39.9 |
40.25 |
40.25 |
+0.35 (+0.88%)
|
145,193 |
| 13 Aug 2004 |
USD |
39.25 |
39.9 |
39.25 |
39.9 |
39.9 |
+0.5 (+1.27%)
|
95,115 |
| 12 Aug 2004 |
USD |
39.7 |
39.8 |
39.36 |
39.4 |
39.4 |
-0.15 (-0.38%)
|
133,450 |
| 11 Aug 2004 |
USD |
39.5 |
39.68 |
39.45 |
39.55 |
39.55 |
-0.315 (-0.79%)
|
27,105 |
| 10 Aug 2004 |
USD |
39.9 |
40.05 |
39.8651 |
39.8651 |
39.8651 |
-0.065 (-0.16%)
|
3,446 |
| 9 Aug 2004 |
USD |
39.95 |
39.95 |
39.93 |
39.93 |
39.93 |
-0.07 (-0.18%)
|
20,847 |
| 6 Aug 2004 |
USD |
39.4 |
40.08 |
39.33 |
40 |
40 |
+0.85 (+2.17%)
|
95,280 |
| 5 Aug 2004 |
USD |
39.2 |
39.25 |
39.15 |
39.15 |
39.15 |
-0.07 (-0.18%)
|
18,864 |
| 4 Aug 2004 |
USD |
39.12 |
39.3 |
39.12 |
39.22 |
39.22 |
+0.19 (+0.49%)
|
40,911 |
| 3 Aug 2004 |
USD |
39.03 |
39.05 |
39.03 |
39.03 |
39.03 |
-0.32 (-0.81%)
|
15,640 |
| 2 Aug 2004 |
USD |
39.25 |
39.54 |
39.2 |
39.35 |
39.35 |
+0.05 (+0.13%)
|
78,106 |
| 30 Jul 2004 |
USD |
39 |
39.3 |
38.95 |
39.3 |
39.3 |
+0.4 (+1.03%)
|
94,542 |
| 29 Jul 2004 |
USD |
38.99 |
39.05 |
38.75 |
38.9 |
38.9 |
+0.16 (+0.41%)
|
36,140 |
| 28 Jul 2004 |
USD |
38.6 |
38.8 |
38.6 |
38.74 |
38.74 |
+0.04 (+0.10%)
|
38,844 |
| 27 Jul 2004 |
USD |
39.15 |
39.25 |
38.7 |
38.7 |
38.7 |
-0.38 (-0.97%)
|
127,831 |
| 26 Jul 2004 |
USD |
39.3 |
39.3 |
39.08 |
39.08 |
39.08 |
+0.28 (+0.72%)
|
107,965 |
| 23 Jul 2004 |
USD |
39.6 |
39.6 |
38.8 |
38.8 |
38.8 |
-0.8 (-2.02%)
|
251,439 |
| 22 Jul 2004 |
USD |
39.8 |
39.85 |
39.6 |
39.6 |
39.6 |
-0.4 (-1%)
|
104,910 |
| 21 Jul 2004 |
USD |
40 |
40 |
39.65 |
40 |
40 |
-0.06 (-0.15%)
|
109,801 |
