Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | GBX | 158.8 | 160.1978 | 153.8 | 155.2 | 155.2 | -1.6 (-1.02%) | 385,873 |
6 Jun 2024 | GBX | 152.8 | 157.8 | 152.8 | 156.8 | 156.8 | +2.8 (+1.82%) | 223,149 |
5 Jun 2024 | GBX | 156 | 158.6 | 154 | 154 | 154 | -2.4 (-1.53%) | 2,255,092 |
4 Jun 2024 | GBX | 159.8 | 159.8 | 156.4 | 156.4 | 156.4 | -3 (-1.88%) | 575,976 |
3 Jun 2024 | GBX | 163.4 | 163.4 | 156.4 | 159.4 | 159.4 | -0.6 (-0.38%) | 596,294 |
31 May 2024 | GBX | 154.4 | 160.4 | 154.4 | 160 | 160 | 0.0 (0.0%) | 1,863,484 |
30 May 2024 | GBX | 152.8 | 160.6 | 152.8 | 160 | 160 | +6 (+3.90%) | 547,961 |
29 May 2024 | GBX | 164.4 | 164.4 | 153.4 | 154 | 154 | -8 (-4.94%) | 796,008 |
28 May 2024 | GBX | 154.6 | 163.4 | 153 | 162 | 162 | +7.6 (+4.92%) | 2,289,057 |
24 May 2024 | GBX | 158.8 | 158.8 | 151 | 154.4 | 154.4 | +1.6 (+1.05%) | 1,158,180 |
23 May 2024 | GBX | 161.2 | 161.2 | 152.8 | 152.8 | 152.8 | -6.8 (-4.26%) | 445,789 |
22 May 2024 | GBX | 158 | 160 | 153.8 | 159.6 | 159.6 | +2.2 (+1.40%) | 921,063 |
21 May 2024 | GBX | 159.4 | 164.8 | 157.4 | 157.4 | 157.4 | -4 (-2.48%) | 934,290 |
20 May 2024 | GBX | 154 | 161.6 | 154 | 161.4 | 161.4 | +5.2 (+3.33%) | 454,883 |
17 May 2024 | GBX | 155 | 156.6 | 154.2 | 156.2 | 156.2 | 0.0 (0.0%) | 181,470 |
16 May 2024 | GBX | 154 | 158.2 | 154 | 156.2 | 156.2 | +1.4 (+0.90%) | 395,573 |
15 May 2024 | GBX | 155 | 156.415 | 153.4 | 154.8 | 154.8 | -1.4 (-0.90%) | 382,455 |
14 May 2024 | GBX | 151.4 | 157.6 | 151.4 | 156.2 | 156.2 | +2.2 (+1.43%) | 263,187 |
13 May 2024 | GBX | 154.4 | 156.8 | 154 | 154 | 154 | -0.8 (-0.52%) | 185,225 |
10 May 2024 | GBX | 151.4 | 155.6 | 151.4 | 154.8 | 154.8 | +0.8 (+0.52%) | 3,254,761 |
9 May 2024 | GBX | 153 | 156.2 | 152.2 | 154 | 154 | +0.4 (+0.26%) | 223,199 |
8 May 2024 | GBX | 162.4 | 162.4 | 151.6 | 153.6 | 153.6 | -1.6 (-1.03%) | 633,480 |
7 May 2024 | GBX | 158.4 | 159.2 | 152.2 | 155.2 | 155.2 | -2.4 (-1.52%) | 335,776 |
3 May 2024 | GBX | 156.8 | 158.8 | 151.2 | 157.6 | 157.6 | +2.6 (+1.68%) | 199,532 |
2 May 2024 | GBX | 157.4 | 157.4 | 152.6 | 155 | 155 | -0.8 (-0.51%) | 529,423 |
1 May 2024 | GBX | 151.2 | 156.8 | 151.2 | 155.8 | 155.8 | 0.0 (0.0%) | 256,583 |
30 Apr 2024 | GBX | 151 | 155.8 | 151 | 155.8 | 155.8 | +4.8 (+3.18%) | 862,027 |
29 Apr 2024 | GBX | 152 | 156.8 | 151 | 151 | 151 | -3.6 (-2.33%) | 1,003,710 |
26 Apr 2024 | GBX | 153.2 | 156.65 | 148.2 | 154.6 | 154.6 | -0.4 (-0.26%) | 3,118,916 |
25 Apr 2024 | GBX | 161.6 | 164.8 | 151.8 | 155 | 155 | -22.6 (-12.73%) | 9,215,423 |