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 |
| 8 Jun 2004 |
USD |
39.45 |
39.65 |
39.15 |
39.54 |
39.54 |
+0.321 (+0.82%)
|
27,162 |
| 7 Jun 2004 |
USD |
39.1 |
39.35 |
39.05 |
39.2187 |
39.2187 |
-0.451 (-1.14%)
|
62,084 |
| 4 Jun 2004 |
USD |
38.8 |
39.6697 |
38.6 |
39.6697 |
39.6697 |
+0.79 (+2.03%)
|
201,240 |
| 3 Jun 2004 |
USD |
39.04 |
39.16 |
38.88 |
38.88 |
38.88 |
-0.25 (-0.64%)
|
76,368 |
| 2 Jun 2004 |
USD |
39.7 |
39.75 |
39.13 |
39.13 |
39.13 |
-0.364 (-0.92%)
|
70,789 |
| 1 Jun 2004 |
USD |
39.6 |
39.96 |
39.4936 |
39.4936 |
39.4936 |
+0.083 (+0.21%)
|
42,752 |
| 28 May 2004 |
USD |
39.65 |
39.65 |
39.32 |
39.4106 |
39.4106 |
-0.009 (-0.02%)
|
59,802 |
| 27 May 2004 |
USD |
39.3 |
39.5 |
38.91 |
39.42 |
39.42 |
+0.37 (+0.95%)
|
90,035 |
| 26 May 2004 |
USD |
39 |
39.25 |
38.91 |
39.05 |
39.05 |
+0.17 (+0.44%)
|
123,602 |
| 25 May 2004 |
USD |
38.65 |
39.04 |
38.65 |
38.88 |
38.88 |
+0.352 (+0.91%)
|
207,611 |
| 24 May 2004 |
USD |
38.55 |
38.55 |
38.45 |
38.528 |
38.528 |
-0.172 (-0.44%)
|
25,324 |
| 21 May 2004 |
USD |
38.3 |
38.7 |
38.3 |
38.7 |
38.7 |
+0.6 (+1.57%)
|
73,870 |
| 20 May 2004 |
USD |
38.1 |
38.2 |
37.85 |
38.1 |
38.1 |
-2.521 (-6.21%)
|
761,905 |
| 19 May 2004 |
USD |
38 |
40.6213 |
38 |
40.6213 |
40.6213 |
+1.221 (+3.10%)
|
93,773 |
| 18 May 2004 |
USD |
38.15 |
39.4 |
37.79 |
39.4 |
39.4 |
-0.838 (-2.08%)
|
97,496 |
| 17 May 2004 |
USD |
38.1 |
40.2375 |
37.95 |
40.2375 |
40.2375 |
+2.545 (+6.75%)
|
1,120,015 |
| 14 May 2004 |
USD |
37.48 |
37.78 |
37.48 |
37.6924 |
37.6924 |
+0.192 (+0.51%)
|
178,221 |
| 13 May 2004 |
USD |
37.8 |
37.8 |
37.4 |
37.5 |
37.5 |
-0.55 (-1.45%)
|
130,447 |
| 12 May 2004 |
USD |
37.8 |
38.36 |
37.75 |
38.05 |
38.05 |
+0.4 (+1.06%)
|
76,679 |
| 11 May 2004 |
USD |
38.09 |
38.09 |
37.45 |
37.65 |
37.65 |
-0.1 (-0.26%)
|
101,447 |
| 10 May 2004 |
USD |
37.85 |
37.85 |
37.21 |
37.75 |
37.75 |
-0.3 (-0.79%)
|
287,905 |
| 7 May 2004 |
USD |
38.7 |
38.9 |
37.9 |
38.05 |
38.05 |
-0.8 (-2.06%)
|
133,391 |
| 6 May 2004 |
USD |
39.45 |
39.45 |
38.85 |
38.85 |
38.85 |
-0.4 (-1.02%)
|
175,075 |
| 5 May 2004 |
USD |
39.3 |
39.56 |
39.15 |
39.25 |
39.25 |
+0.03 (+0.08%)
|
135,004 |
| 4 May 2004 |
USD |
38.89 |
39.6 |
38.89 |
39.22 |
39.22 |
+0.02 (+0.05%)
|
323,893 |
| 30 Apr 2004 |
USD |
38.75 |
39.2 |
38.5 |
39.2 |
39.2 |
+1.195 (+3.14%)
|
165,033 |
| 29 Apr 2004 |
USD |
38.5 |
38.9 |
37.85 |
38.005 |
38.005 |
-0.645 (-1.67%)
|
1,125,034 |
| 28 Apr 2004 |
USD |
39.7 |
39.85 |
38.6 |
38.65 |
38.65 |
-1.15 (-2.89%)
|
2,281,356 |
| 27 Apr 2004 |
USD |
39.75 |
39.9 |
39.75 |
39.8 |
39.8 |
+0.1 (+0.25%)
|
1,547,531 |
| 26 Apr 2004 |
USD |
39.6 |
39.8 |
39.6 |
39.7 |
39.7 |
+0.1 (+0.25%)
|
185,464 |
