Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | GBX | 47.86 | 49.147 | 46.02 | 46.24 | 46.24 | -1.52 (-3.18%) | 1,619,356 |
8 May 2024 | GBX | 45.5 | 48.268 | 44.52 | 47.76 | 47.76 | +2.1 (+4.60%) | 2,808,052 |
7 May 2024 | GBX | 47.16 | 50 | 45.66 | 45.66 | 45.66 | -1.3 (-2.77%) | 2,046,629 |
3 May 2024 | GBX | 51.25 | 51.75 | 46.96 | 46.96 | 46.96 | -0.34 (-0.72%) | 1,735,381 |
2 May 2024 | GBX | 48.1 | 50.2 | 47.3 | 47.3 | 47.3 | -2.58 (-5.17%) | 2,627,742 |
1 May 2024 | GBX | 48.5 | 51.2 | 48.5 | 49.88 | 49.88 | +0.94 (+1.92%) | 1,024,847 |
30 Apr 2024 | GBX | 50 | 52.85 | 48.32 | 48.94 | 48.94 | -1.66 (-3.28%) | 1,140,720 |
29 Apr 2024 | GBX | 50 | 52.35 | 49.5 | 50.6 | 50.6 | +0.1 (+0.20%) | 1,277,211 |
26 Apr 2024 | GBX | 48.2 | 52.95 | 48.2 | 50.5 | 50.5 | +0.66 (+1.32%) | 1,928,343 |
25 Apr 2024 | GBX | 51.3 | 54.9 | 48 | 49.84 | 49.84 | -1.26 (-2.47%) | 2,184,279 |
24 Apr 2024 | GBX | 56.1 | 57.55 | 51 | 51.1 | 51.1 | -5.05 (-8.99%) | 2,591,575 |
23 Apr 2024 | GBX | 55.9 | 57.05 | 53.75 | 56.15 | 56.15 | +1.15 (+2.09%) | 1,384,586 |
22 Apr 2024 | GBX | 53.5 | 55.95 | 53.5 | 55 | 55 | +0.2 (+0.36%) | 1,212,752 |
19 Apr 2024 | GBX | 55.95 | 55.95 | 54.3 | 54.8 | 54.8 | -0.2 (-0.36%) | 1,033,217 |
18 Apr 2024 | GBX | 52.2 | 55.95 | 52.199 | 55 | 55 | +0.7 (+1.29%) | 3,301,879 |
17 Apr 2024 | GBX | 55.8 | 55.95 | 52.5 | 54.3 | 54.3 | +0.3 (+0.56%) | 1,879,053 |
16 Apr 2024 | GBX | 58 | 58 | 50.7 | 54 | 54 | -1.7 (-3.05%) | 3,530,145 |
15 Apr 2024 | GBX | 60.55 | 61.15 | 55 | 55.7 | 55.7 | -1.85 (-3.21%) | 2,360,401 |
12 Apr 2024 | GBX | 62.1 | 63 | 57.54 | 57.55 | 57.55 | -3.25 (-5.35%) | 2,329,052 |
11 Apr 2024 | GBX | 59.95 | 61.5 | 57.85 | 60.8 | 60.8 | +2.75 (+4.74%) | 3,941,764 |
10 Apr 2024 | GBX | 60.4 | 61.95 | 56.1 | 58.05 | 58.05 | -1.55 (-2.60%) | 9,099,429 |
9 Apr 2024 | GBX | 55.4 | 61.1998 | 55.4 | 59.6 | 59.6 | +2.8 (+4.93%) | 6,964,290 |
8 Apr 2024 | GBX | 51 | 56.95 | 51 | 56.8 | 56.8 | +4.2 (+7.98%) | 3,525,292 |
5 Apr 2024 | GBX | 51.45 | 53.85 | 51 | 52.6 | 52.6 | -0.65 (-1.22%) | 2,692,134 |
4 Apr 2024 | GBX | 50 | 55.45 | 50 | 53.25 | 53.25 | +1.8 (+3.50%) | 2,518,913 |
3 Apr 2024 | GBX | 49.72 | 53.35 | 49.02 | 51.45 | 51.45 | +0.95 (+1.88%) | 3,213,166 |
2 Apr 2024 | GBX | 51.6 | 52.5 | 47.5 | 50.5 | 50.5 | -2.05 (-3.90%) | 7,898,887 |
28 Mar 2024 | GBX | 41.2 | 54 | 40.272 | 52.55 | 52.55 | +11.09 (+26.75%) | 8,773,288 |
27 Mar 2024 | GBX | 42.54 | 43.991 | 37 | 41.46 | 41.46 | -3.06 (-6.87%) | 9,885,543 |
26 Mar 2024 | GBX | 44 | 45.5 | 43.76 | 44.52 | 44.52 | -0.7 (-1.55%) | 4,202,086 |