Gresham House Energy Storage F
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Feb 2024 |
GBX |
50.5 |
50.6 |
49.175 |
49.6 |
49.6 |
-0.7 (-1.39%)
|
2,504,128 |
| 6 Feb 2024 |
GBX |
50.4 |
50.6 |
49.3 |
50.3 |
50.3 |
+0.7 (+1.41%)
|
4,363,549 |
| 5 Feb 2024 |
GBX |
48.5 |
50.3 |
47.8 |
49.6 |
49.6 |
+1.8 (+3.77%)
|
3,004,986 |
| 2 Feb 2024 |
GBX |
52.6 |
53.9 |
47.6 |
47.8 |
47.8 |
-3.7 (-7.18%)
|
4,795,361 |
| 1 Feb 2024 |
GBX |
57 |
57 |
48 |
51.5 |
51.5 |
-6.5 (-11.21%)
|
9,576,582 |
| 31 Jan 2024 |
GBX |
65 |
69 |
58 |
58 |
58 |
-7 (-10.77%)
|
4,354,295 |
| 30 Jan 2024 |
GBX |
69 |
69.4 |
64.943 |
65 |
65 |
-2.5 (-3.70%)
|
1,137,887 |
| 29 Jan 2024 |
GBX |
70 |
71.4 |
67.1 |
67.5 |
67.5 |
-1.6 (-2.32%)
|
1,169,067 |
| 26 Jan 2024 |
GBX |
69.8 |
71 |
69.1 |
69.1 |
69.1 |
-0.6 (-0.86%)
|
997,102 |
| 25 Jan 2024 |
GBX |
78.5 |
78.5 |
69.7 |
69.7 |
69.7 |
-7.8 (-10.06%)
|
2,131,149 |
| 24 Jan 2024 |
GBX |
82 |
82.64 |
76.772 |
77.5 |
77.5 |
-5 (-6.06%)
|
1,238,346 |
| 23 Jan 2024 |
GBX |
84.7 |
84.8 |
81 |
82.5 |
82.5 |
-3 (-3.51%)
|
707,408 |
| 22 Jan 2024 |
GBX |
85.5 |
86.6 |
84.2 |
85.5 |
85.5 |
-0.9 (-1.04%)
|
510,698 |
| 19 Jan 2024 |
GBX |
86 |
87.8 |
85.317 |
86.4 |
86.4 |
+0.4 (+0.47%)
|
541,633 |
| 18 Jan 2024 |
GBX |
86.3 |
88.4 |
85.709 |
86 |
86 |
-0.6 (-0.69%)
|
778,781 |
| 17 Jan 2024 |
GBX |
91.6 |
93 |
86.021 |
86.6 |
86.6 |
-6.4 (-6.88%)
|
889,934 |
| 16 Jan 2024 |
GBX |
93.6 |
93.6 |
92.009 |
93 |
93 |
0.0 (0.0%)
|
298,830 |
| 15 Jan 2024 |
GBX |
95.022 |
97.4 |
92 |
93 |
93 |
-3 (-3.13%)
|
513,722 |
| 12 Jan 2024 |
GBX |
96 |
97.4 |
95.547 |
96 |
96 |
+0.4 (+0.42%)
|
400,084 |
| 11 Jan 2024 |
GBX |
96.3 |
97.9 |
95.6 |
95.6 |
95.6 |
-0.9 (-0.93%)
|
363,246 |
| 10 Jan 2024 |
GBX |
97 |
97.8 |
95.908 |
96.5 |
96.5 |
+0.1 (+0.10%)
|
877,886 |
| 9 Jan 2024 |
GBX |
101 |
102.2 |
96.09 |
96.4 |
96.4 |
-4.8 (-4.74%)
|
908,968 |
| 8 Jan 2024 |
GBX |
104.4 |
106.296 |
101.175 |
101.2 |
101.2 |
-5.2 (-4.89%)
|
498,615 |
| 5 Jan 2024 |
GBX |
105.8 |
107 |
104.234 |
106.4 |
106.4 |
-0.6 (-0.56%)
|
292,953 |
| 4 Jan 2024 |
GBX |
108.4 |
110 |
105 |
107 |
107 |
-1.3 (-1.20%)
|
337,808 |
| 3 Jan 2024 |
GBX |
108.3 |
110 |
106.77 |
108.3 |
108.3 |
-1.9 (-1.72%)
|
203,104 |
| 2 Jan 2024 |
GBX |
107 |
111 |
106.8 |
110.2 |
110.2 |
+1.2 (+1.10%)
|
387,927 |
| 29 Dec 2023 |
GBX |
109 |
109.88 |
107 |
109 |
109 |
-1 (-0.91%)
|
136,990 |
| 28 Dec 2023 |
GBX |
110 |
110 |
107 |
110 |
110 |
+2 (+1.85%)
|
307,805 |
| 27 Dec 2023 |
GBX |
109.8 |
111 |
107 |
108 |
108 |
+0.8 (+0.75%)
|
239,263 |
