Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | GBX | 68 | 70.4 | 66.8 | 67.6 | 67.6 | -0.66 (-0.97%) | 6,123,333 |
3 Aug 2022 | GBX | 65.5 | 68.4 | 64.28 | 68.26 | 68.26 | +2.34 (+3.55%) | 9,558,720 |
2 Aug 2022 | GBX | 68 | 70 | 65 | 65.92 | 65.92 | -3.74 (-5.37%) | 10,162,310 |
1 Aug 2022 | GBX | 70.56 | 70.592 | 68.07 | 69.66 | 69.66 | +1.2 (+1.75%) | 4,639,074 |
29 Jul 2022 | GBX | 68.98 | 71.52 | 66.785 | 68.46 | 68.46 | +1.34 (+2.00%) | 8,096,097 |
28 Jul 2022 | GBX | 68.9 | 70 | 65.76 | 67.12 | 67.12 | -0.5 (-0.74%) | 6,944,439 |
27 Jul 2022 | GBX | 68.02 | 68.795 | 65.06 | 67.62 | 67.62 | +1.62 (+2.45%) | 14,979,788 |
26 Jul 2022 | GBX | 71.84 | 71.84 | 65.981 | 66 | 66 | -4 (-5.71%) | 12,712,008 |
25 Jul 2022 | GBX | 71.56 | 71.803 | 69.3 | 70 | 70 | -0.56 (-0.79%) | 5,818,049 |
22 Jul 2022 | GBX | 71.72 | 73.92 | 70.02 | 70.56 | 70.56 | -1.12 (-1.56%) | 9,352,781 |
21 Jul 2022 | GBX | 71 | 74.82 | 68.956 | 71.68 | 71.68 | +1.68 (+2.40%) | 10,181,968 |
20 Jul 2022 | GBX | 73.44 | 73.44 | 70 | 70 | 70 | -1.74 (-2.43%) | 8,568,752 |
19 Jul 2022 | GBX | 74.92 | 76.56 | 69.88 | 71.74 | 71.74 | -5.48 (-7.10%) | 12,635,139 |
18 Jul 2022 | GBX | 74.08 | 78.32 | 74.08 | 77.22 | 77.22 | +2.3 (+3.07%) | 3,885,831 |
15 Jul 2022 | GBX | 71.8 | 76.18 | 71.616 | 74.92 | 74.92 | +3.2 (+4.46%) | 5,568,946 |
14 Jul 2022 | GBX | 73.94 | 75.94 | 70.54 | 71.72 | 71.72 | -1.36 (-1.86%) | 6,638,578 |
13 Jul 2022 | GBX | 75 | 76.42 | 71.517 | 73.08 | 73.08 | -3.4 (-4.45%) | 7,536,952 |
12 Jul 2022 | GBX | 76 | 77.9266 | 75.52 | 76.48 | 76.48 | -0.58 (-0.75%) | 4,588,917 |
11 Jul 2022 | GBX | 80.58 | 81.3144 | 77 | 77.06 | 77.06 | -5.04 (-6.14%) | 4,283,541 |
8 Jul 2022 | GBX | 82.04 | 82.28 | 79.28 | 82.1 | 82.1 | +0.34 (+0.42%) | 3,759,468 |
7 Jul 2022 | GBX | 81.24 | 82.24 | 78.6 | 81.76 | 81.76 | +1.6 (+2.00%) | 3,350,606 |
6 Jul 2022 | GBX | 76.5 | 81.4 | 76.5 | 80.16 | 80.16 | +3.98 (+5.22%) | 4,852,313 |
5 Jul 2022 | GBX | 82.04 | 82.04 | 74.7 | 76.18 | 76.18 | -4.26 (-5.30%) | 6,896,712 |
4 Jul 2022 | GBX | 83.02 | 85.04 | 79.58 | 80.44 | 80.44 | -3.3 (-3.94%) | 3,673,924 |
1 Jul 2022 | GBX | 81.02 | 84.638 | 79.316 | 83.74 | 83.74 | +1.3 (+1.58%) | 7,509,630 |
30 Jun 2022 | GBX | 79.08 | 84.7 | 76.4 | 82.44 | 82.44 | +3.58 (+4.54%) | 6,044,049 |
29 Jun 2022 | GBX | 82.74 | 82.74 | 77.1454 | 78.86 | 78.86 | -2.46 (-3.03%) | 9,742,071 |
28 Jun 2022 | GBX | 87.5 | 87.8442 | 81.32 | 81.32 | 81.32 | -3.9 (-4.58%) | 9,014,843 |
27 Jun 2022 | GBX | 85 | 88.7904 | 81.2812 | 85.22 | 85.22 | +2.62 (+3.17%) | 9,600,471 |
24 Jun 2022 | GBX | 83 | 86.04 | 77.8452 | 82.6 | 82.6 | -0.4 (-0.48%) | 10,851,059 |