Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | GBX | 4.85 | 5 | 4.7 | 4.8 | 4.8 | -0.05 (-1.03%) | 320,301 |
21 May 2024 | GBX | 4.8 | 5.2 | 4.6 | 4.85 | 4.85 | +0.05 (+1.04%) | 522,660 |
20 May 2024 | GBX | 4.75 | 5.3 | 4.665 | 4.8 | 4.8 | +0.05 (+1.05%) | 945,194 |
17 May 2024 | GBX | 4.85 | 5.4 | 4.67 | 4.75 | 4.75 | -0.1 (-2.06%) | 2,281,192 |
16 May 2024 | GBX | 4.45 | 5 | 4.408 | 4.85 | 4.85 | +0.4 (+8.99%) | 1,440,611 |
15 May 2024 | GBX | 4.55 | 4.7 | 4.4 | 4.45 | 4.45 | -0.1 (-2.20%) | 385,937 |
14 May 2024 | GBX | 4.55 | 4.7 | 4.4 | 4.55 | 4.55 | 0.0 (0.0%) | 486,203 |
13 May 2024 | GBX | 4.65 | 4.7 | 4.41 | 4.55 | 4.55 | -0.1 (-2.15%) | 275,630 |
10 May 2024 | GBX | 4.65 | 4.9 | 4.51 | 4.65 | 4.65 | 0.0 (0.0%) | 452,424 |
9 May 2024 | GBX | 4.35 | 4.8 | 4.1 | 4.65 | 4.65 | +0.3 (+6.90%) | 497,432 |
8 May 2024 | GBX | 4.3 | 4.4 | 4.2 | 4.35 | 4.35 | +0.05 (+1.16%) | 129,753 |
7 May 2024 | GBX | 4.35 | 4.5 | 4.2 | 4.3 | 4.3 | 0.0 (0.0%) | 471,613 |
3 May 2024 | GBX | 4.2 | 4.4 | 4.1 | 4.3 | 4.3 | +0.1 (+2.38%) | 398,000 |
2 May 2024 | GBX | 4.1 | 4.3 | 4 | 4.2 | 4.2 | +0.1 (+2.44%) | 359,426 |
1 May 2024 | GBX | 4.1 | 4.2 | 4 | 4.1 | 4.1 | 0.0 (0.0%) | 683,466 |
30 Apr 2024 | GBX | 3.95 | 4.174 | 3.946 | 4.1 | 4.1 | +0.15 (+3.80%) | 774,369 |
29 Apr 2024 | GBX | 4 | 4.1 | 3.834 | 3.95 | 3.95 | -0.05 (-1.25%) | 559,523 |
26 Apr 2024 | GBX | 4 | 4.1 | 3.9 | 4 | 4 | 0.0 (0.0%) | 585,242 |
25 Apr 2024 | GBX | 4 | 4.1 | 3.9 | 4 | 4 | 0.0 (0.0%) | 32,250 |
24 Apr 2024 | GBX | 4.25 | 4.4 | 3.8 | 4 | 4 | -0.25 (-5.88%) | 1,214,026 |
23 Apr 2024 | GBX | 4.55 | 4.75 | 4 | 4.25 | 4.25 | -0.3 (-6.59%) | 2,158,172 |
22 Apr 2024 | GBX | 4.65 | 4.9 | 4.3 | 4.55 | 4.55 | -0.1 (-2.15%) | 821,930 |
19 Apr 2024 | GBX | 4.65 | 4.9 | 4.4 | 4.65 | 4.65 | 0.0 (0.0%) | 2,219,658 |
18 Apr 2024 | GBX | 5.05 | 5.4 | 4.5 | 4.65 | 4.65 | -0.4 (-7.92%) | 3,249,570 |
17 Apr 2024 | GBX | 5.45 | 5.6 | 5 | 5.05 | 5.05 | -0.31 (-5.78%) | 1,117,260 |
16 Apr 2024 | GBX | 4.7 | 5.53 | 4.7 | 5.36 | 5.36 | +0.66 (+14.04%) | 2,482,596 |
15 Apr 2024 | GBX | 4.65 | 4.8 | 4.5 | 4.7 | 4.7 | +0.05 (+1.08%) | 356,097 |
12 Apr 2024 | GBX | 4.55 | 5.1 | 4.5 | 4.65 | 4.65 | +0.1 (+2.20%) | 2,397,303 |
11 Apr 2024 | GBX | 4.4 | 4.6 | 4.2 | 4.55 | 4.55 | +0.07 (+1.56%) | 759,238 |
10 Apr 2024 | GBX | 4.35 | 4.5 | 4.19 | 4.48 | 4.48 | +0.13 (+2.99%) | 1,473,677 |