Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | GBX | 55.6 | 56.25 | 54.5 | 55.75 | 55.75 | +1 (+1.83%) | 1,398,296 |
4 Jul 2019 | GBX | 55.9 | 55.996 | 54.3 | 54.75 | 54.75 | -1 (-1.79%) | 945,424 |
3 Jul 2019 | GBX | 53.55 | 55.75 | 53.55 | 55.75 | 55.75 | +1.3 (+2.39%) | 1,931,409 |
2 Jul 2019 | GBX | 55.8 | 56.55 | 54.35 | 54.45 | 54.45 | -1.8 (-3.20%) | 1,083,085 |
1 Jul 2019 | GBX | 55.8 | 58.092 | 55.2325 | 56.25 | 56.25 | -0.05 (-0.09%) | 1,648,186 |
28 Jun 2019 | GBX | 55.4 | 58.8 | 55.2995 | 56.3 | 56.3 | 0.0 (0.0%) | 2,465,713 |
27 Jun 2019 | GBX | 52 | 56.45 | 52 | 56.3 | 56.3 | +4.3 (+8.27%) | 3,271,255 |
26 Jun 2019 | GBX | 53.55 | 53.85 | 51.15 | 52 | 52 | -2 (-3.70%) | 9,228,940 |
25 Jun 2019 | GBX | 51.6 | 54.1 | 51.6 | 54 | 54 | +1.55 (+2.96%) | 3,737,789 |
24 Jun 2019 | GBX | 55.95 | 56.55 | 52.2 | 52.45 | 52.45 | -3.45 (-6.17%) | 3,522,137 |
21 Jun 2019 | GBX | 57.75 | 60.45 | 55.9 | 55.9 | 55.9 | -2.55 (-4.36%) | 25,435,711 |
20 Jun 2019 | GBX | 54.2 | 58.45 | 54.2 | 58.45 | 58.45 | +3.45 (+6.27%) | 3,098,896 |
19 Jun 2019 | GBX | 57.75 | 57.75 | 55 | 55 | 55 | -1.45 (-2.57%) | 4,526,461 |
18 Jun 2019 | GBX | 53.3 | 56.8 | 52.25 | 56.45 | 56.45 | +3.45 (+6.51%) | 2,850,892 |
17 Jun 2019 | GBX | 55 | 55.95 | 52 | 53 | 53 | -2 (-3.64%) | 6,541,048 |
14 Jun 2019 | GBX | 57.6 | 57.6 | 53.8 | 55 | 55 | -1.85 (-3.25%) | 7,393,088 |
13 Jun 2019 | GBX | 55 | 59.7 | 53.7 | 56.85 | 56.85 | +6.4 (+12.69%) | 7,875,415 |
12 Jun 2019 | GBX | 48.86 | 52.1 | 48.86 | 50.45 | 50.45 | +1.15 (+2.33%) | 3,994,170 |
11 Jun 2019 | GBX | 51.8 | 52.2 | 48.34 | 49.3 | 49.3 | -2.2 (-4.27%) | 4,456,671 |
10 Jun 2019 | GBX | 45.26 | 51.5 | 45.26 | 51.5 | 51.5 | +5.02 (+10.80%) | 3,945,856 |
7 Jun 2019 | GBX | 44.24 | 46.72 | 44.24 | 46.48 | 46.48 | +1.92 (+4.31%) | 6,034,062 |
6 Jun 2019 | GBX | 48.34 | 48.76 | 42.9 | 44.56 | 44.56 | -4.4 (-8.99%) | 6,963,693 |
5 Jun 2019 | GBX | 47.16 | 49.8 | 47.16 | 48.96 | 48.96 | +0.94 (+1.96%) | 14,809,190 |
4 Jun 2019 | GBX | 45.28 | 48.12 | 44.46 | 48.02 | 48.02 | +1.58 (+3.40%) | 5,512,828 |
3 Jun 2019 | GBX | 48 | 48 | 45.88 | 46.44 | 46.44 | -1.42 (-2.97%) | 5,935,692 |
31 May 2019 | GBX | 49.46 | 49.9459 | 47.68 | 47.86 | 47.86 | -2.64 (-5.23%) | 5,180,664 |
30 May 2019 | GBX | 54.6 | 54.85 | 48.72 | 50.5 | 50.5 | -3.5 (-6.48%) | 6,863,187 |
29 May 2019 | GBX | 59.8 | 59.8 | 54 | 54 | 54 | -4.8 (-8.16%) | 4,938,331 |
28 May 2019 | GBX | 58.95 | 60.9883 | 57.8 | 58.8 | 58.8 | +0.75 (+1.29%) | 4,257,744 |
24 May 2019 | GBX | 57.5 | 58.35 | 55.45 | 58.05 | 58.05 | +1 (+1.75%) | 3,822,021 |