Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | GBX | 4.25 | 4.49 | 4 | 4.15 | 4.15 | +0.1 (+2.47%) | 537,120 |
9 Mar 2020 | GBX | 4.2036 | 4.2036 | 3.9002 | 4.05 | 4.05 | -0.45 (-10%) | 1,171,457 |
6 Mar 2020 | GBX | 4.55 | 4.62 | 4.2302 | 4.5 | 4.5 | -0.05 (-1.10%) | 763,536 |
5 Mar 2020 | GBX | 4.7 | 4.93 | 4.46 | 4.55 | 4.55 | -0.15 (-3.19%) | 462,262 |
4 Mar 2020 | GBX | 4.7 | 4.85 | 4.7 | 4.7 | 4.7 | +0.15 (+3.30%) | 68,559 |
3 Mar 2020 | GBX | 4.3998 | 4.75 | 4.3998 | 4.55 | 4.55 | +0.25 (+5.81%) | 548,462 |
2 Mar 2020 | GBX | 4.35 | 4.494 | 4.206 | 4.3 | 4.3 | -0.05 (-1.15%) | 254,649 |
28 Feb 2020 | GBX | 4.2 | 4.5 | 4.0202 | 4.35 | 4.35 | 0.0 (0.0%) | 1,017,989 |
27 Feb 2020 | GBX | 4.45 | 4.594 | 4.35 | 4.35 | 4.35 | -0.15 (-3.33%) | 97,636 |
26 Feb 2020 | GBX | 4.6 | 4.6 | 4.32 | 4.5 | 4.5 | -0.1 (-2.17%) | 185,303 |
25 Feb 2020 | GBX | 4.6 | 4.67 | 4.5 | 4.6 | 4.6 | 0.0 (0.0%) | 545,798 |
24 Feb 2020 | GBX | 4.85 | 4.85 | 4.55 | 4.6 | 4.6 | -0.25 (-5.15%) | 794,489 |
21 Feb 2020 | GBX | 4.95 | 4.95 | 4.722 | 4.85 | 4.85 | -0.15 (-3%) | 55,628 |
20 Feb 2020 | GBX | 4.77 | 5.022 | 4.77 | 5 | 5 | +0.3 (+6.38%) | 681,420 |
19 Feb 2020 | GBX | 4.7 | 4.77 | 4.544 | 4.7 | 4.7 | 0.0 (0.0%) | 420,102 |
18 Feb 2020 | GBX | 4.75 | 4.79 | 4.544 | 4.7 | 4.7 | -0.05 (-1.05%) | 728,348 |
17 Feb 2020 | GBX | 4.79 | 4.79 | 4.7 | 4.75 | 4.75 | -0.1 (-2.06%) | 1,182,411 |
14 Feb 2020 | GBX | 4.9 | 5.075 | 4.75 | 4.85 | 4.85 | -0.05 (-1.02%) | 633,052 |
13 Feb 2020 | GBX | 4.99 | 4.99 | 4.822 | 4.9 | 4.9 | -0.15 (-2.97%) | 228,066 |
12 Feb 2020 | GBX | 5.15 | 5.15 | 5.019 | 5.05 | 5.05 | -0.15 (-2.88%) | 218,839 |
11 Feb 2020 | GBX | 4.7 | 5.37 | 4.615 | 5.2 | 5.2 | +0.5 (+10.64%) | 2,049,180 |
10 Feb 2020 | GBX | 4.95 | 4.99 | 4.615 | 4.7 | 4.7 | -0.25 (-5.05%) | 781,984 |
7 Feb 2020 | GBX | 4.8 | 4.95 | 4.715 | 4.95 | 4.95 | +0.15 (+3.13%) | 586,105 |
6 Feb 2020 | GBX | 4.8 | 4.9 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 390,504 |
5 Feb 2020 | GBX | 4.8 | 4.9 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 37,624 |
4 Feb 2020 | GBX | 4.85 | 4.9 | 4.702 | 4.8 | 4.8 | -0.05 (-1.03%) | 424,290 |
3 Feb 2020 | GBX | 4.85 | 4.92 | 4.75 | 4.85 | 4.85 | 0.0 (0.0%) | 103,367 |
31 Jan 2020 | GBX | 4.95 | 4.996 | 4.779 | 4.85 | 4.85 | -0.1 (-2.02%) | 732,686 |
30 Jan 2020 | GBX | 5.0777 | 5.0777 | 4.865 | 4.95 | 4.95 | -0.3 (-5.71%) | 888,397 |
29 Jan 2020 | GBX | 5.35 | 5.35 | 5.0502 | 5.25 | 5.25 | -0.1 (-1.87%) | 358,750 |