Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | GBX | 35.2 | 36.9 | 35.075 | 36.1 | 36.1 | +0.1 (+0.28%) | 1,780,508 |
16 May 2024 | GBX | 35.65 | 37.5 | 34.9 | 36 | 36 | +0.4 (+1.12%) | 7,235,214 |
15 May 2024 | GBX | 33.4 | 35.8 | 31.85 | 35.6 | 35.6 | +2.15 (+6.43%) | 6,260,939 |
14 May 2024 | GBX | 33 | 34.9 | 30.85 | 33.45 | 33.45 | -0.3 (-0.89%) | 5,553,232 |
13 May 2024 | GBX | 32.95 | 36 | 31.25 | 33.75 | 33.75 | +0.9 (+2.74%) | 7,894,604 |
10 May 2024 | GBX | 30.9 | 33.8 | 29.75 | 32.85 | 32.85 | +2.5 (+8.24%) | 9,215,780 |
9 May 2024 | GBX | 28 | 31.222 | 28 | 30.35 | 30.35 | +1.45 (+5.02%) | 4,746,266 |
8 May 2024 | GBX | 28 | 29.741 | 27.75 | 28.9 | 28.9 | +0.9 (+3.21%) | 2,421,158 |
7 May 2024 | GBX | 28.5 | 28.7 | 27.55 | 28 | 28 | +0.4 (+1.45%) | 1,010,027 |
3 May 2024 | GBX | 27.05 | 28.3 | 27.05 | 27.6 | 27.6 | -0.3 (-1.08%) | 2,301,701 |
2 May 2024 | GBX | 28.25 | 28.45 | 27 | 27.9 | 27.9 | +0.65 (+2.39%) | 755,300 |
1 May 2024 | GBX | 26.6 | 28.15 | 26.6 | 27.25 | 27.25 | -0.65 (-2.33%) | 475,117 |
30 Apr 2024 | GBX | 28.25 | 28.5 | 27.05 | 27.9 | 27.9 | -0.1 (-0.36%) | 2,321,237 |
29 Apr 2024 | GBX | 27.2 | 28.296 | 26.95 | 28 | 28 | +0.75 (+2.75%) | 9,756,244 |
26 Apr 2024 | GBX | 27 | 27.75 | 27 | 27.25 | 27.25 | 0.0 (0.0%) | 547,979 |
25 Apr 2024 | GBX | 27 | 27.9 | 26.784 | 27.25 | 27.25 | -0.2 (-0.73%) | 544,563 |
24 Apr 2024 | GBX | 27 | 27.85 | 26.1 | 27.45 | 27.45 | -0.5 (-1.79%) | 1,265,327 |
23 Apr 2024 | GBX | 26.8 | 28.5 | 26.8 | 27.95 | 27.95 | +0.55 (+2.01%) | 2,773,675 |
22 Apr 2024 | GBX | 26.7 | 27.65 | 25.85 | 27.4 | 27.4 | +1.2 (+4.58%) | 2,725,154 |
19 Apr 2024 | GBX | 26.1 | 27.45 | 25.6775 | 26.2 | 26.2 | +0.35 (+1.35%) | 284,614 |
18 Apr 2024 | GBX | 25.55 | 27.15 | 25.55 | 25.85 | 25.85 | -0.1 (-0.39%) | 1,595,298 |
17 Apr 2024 | GBX | 26 | 27.65 | 25.75 | 25.95 | 25.95 | -0.15 (-0.57%) | 1,130,247 |
16 Apr 2024 | GBX | 26 | 27.95 | 26 | 26.1 | 26.1 | -0.75 (-2.79%) | 1,290,193 |
15 Apr 2024 | GBX | 28.5 | 28.5 | 26.85 | 26.85 | 26.85 | -0.5 (-1.83%) | 2,623,699 |
12 Apr 2024 | GBX | 27.2 | 28.31 | 26.95 | 27.35 | 27.35 | +0.3 (+1.11%) | 5,444,159 |
11 Apr 2024 | GBX | 26.6 | 27.45 | 26.6 | 27.05 | 27.05 | +0.5 (+1.88%) | 2,997,240 |
10 Apr 2024 | GBX | 26.8 | 27.5 | 26.2 | 26.55 | 26.55 | -0.35 (-1.30%) | 1,422,235 |
9 Apr 2024 | GBX | 27.4 | 27.75 | 26.7 | 26.9 | 26.9 | -0.5 (-1.82%) | 1,664,292 |
8 Apr 2024 | GBX | 26 | 27.5 | 25.85 | 27.4 | 27.4 | +1.1 (+4.18%) | 3,323,922 |
5 Apr 2024 | GBX | 26.75 | 27.1 | 25.8 | 26.3 | 26.3 | -0.4 (-1.50%) | 3,332,178 |