Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | GBX | 29.6 | 31.111 | 28.3 | 29.1 | 29.1 | -0.7 (-2.35%) | 619,740 |
5 Oct 2021 | GBX | 30 | 31.35 | 29.5 | 29.8 | 29.8 | -0.975 (-3.17%) | 105,051 |
4 Oct 2021 | GBX | 29.1 | 31 | 29.1 | 30.775 | 30.775 | +0.6 (+1.99%) | 354,449 |
1 Oct 2021 | GBX | 29.95 | 31 | 29.3 | 30.175 | 30.175 | +0.575 (+1.94%) | 252,415 |
30 Sep 2021 | GBX | 30 | 30.95 | 29.6 | 29.6 | 29.6 | -0.5 (-1.66%) | 184,042 |
29 Sep 2021 | GBX | 29.65 | 30.95 | 29.15 | 30.1 | 30.1 | -0.9 (-2.90%) | 381,976 |
28 Sep 2021 | GBX | 30.9 | 31 | 29.2 | 31 | 31 | +0.875 (+2.90%) | 278,174 |
27 Sep 2021 | GBX | 30.75 | 31 | 28.8 | 30.125 | 30.125 | +0.125 (+0.42%) | 262,575 |
24 Sep 2021 | GBX | 29.9 | 30.8 | 29.14 | 30 | 30 | +0.15 (+0.50%) | 360,676 |
23 Sep 2021 | GBX | 31.4 | 31.9 | 29 | 29.85 | 29.85 | -0.775 (-2.53%) | 1,052,363 |
22 Sep 2021 | GBX | 30.9 | 31.665 | 30.05 | 30.625 | 30.625 | -1.375 (-4.30%) | 151,058 |
21 Sep 2021 | GBX | 30.35 | 32 | 29.9 | 32 | 32 | +2.4 (+8.11%) | 264,940 |
20 Sep 2021 | GBX | 33 | 33 | 29 | 29.6 | 29.6 | -3.2 (-9.76%) | 912,825 |
17 Sep 2021 | GBX | 32 | 33 | 31.5245 | 32.8 | 32.8 | +0.925 (+2.90%) | 261,732 |
16 Sep 2021 | GBX | 31 | 33 | 31 | 31.875 | 31.875 | +0.425 (+1.35%) | 679,388 |
15 Sep 2021 | GBX | 30.55 | 31.45 | 29.9 | 31.45 | 31.45 | +0.7 (+2.28%) | 278,098 |
14 Sep 2021 | GBX | 30.75 | 31 | 29.684 | 30.75 | 30.75 | +0.7 (+2.33%) | 321,547 |
13 Sep 2021 | GBX | 31 | 31.8 | 29.149 | 30.05 | 30.05 | +0.05 (+0.17%) | 912,683 |
10 Sep 2021 | GBX | 31.5 | 32.35 | 30 | 30 | 30 | -1.2 (-3.85%) | 543,342 |
9 Sep 2021 | GBX | 33.2 | 33.35 | 31.2 | 31.2 | 31.2 | -2.3 (-6.87%) | 173,168 |
8 Sep 2021 | GBX | 32.85 | 33.9 | 31.3 | 33.5 | 33.5 | -0.2 (-0.59%) | 475,388 |
7 Sep 2021 | GBX | 31.2 | 33.95 | 30.05 | 33.7 | 33.7 | +3.4 (+11.22%) | 727,310 |
6 Sep 2021 | GBX | 32 | 32 | 30 | 30.3 | 30.3 | -0.85 (-2.73%) | 560,888 |
3 Sep 2021 | GBX | 30.75 | 31.85 | 30.75 | 31.15 | 31.15 | +0.275 (+0.89%) | 274,490 |
2 Sep 2021 | GBX | 31.1 | 32.2 | 30.254 | 30.875 | 30.875 | -1.625 (-5%) | 309,455 |
1 Sep 2021 | GBX | 32.5 | 32.5 | 30.963 | 32.5 | 32.5 | +0.825 (+2.60%) | 257,725 |
31 Aug 2021 | GBX | 32 | 32.55 | 30.7 | 31.675 | 31.675 | -0.325 (-1.02%) | 310,150 |
27 Aug 2021 | GBX | 31.15 | 32 | 30.7 | 32 | 32 | +0.9 (+2.89%) | 222,245 |
26 Aug 2021 | GBX | 31.3 | 31.55 | 30 | 31.1 | 31.1 | -0.05 (-0.16%) | 268,165 |
25 Aug 2021 | GBX | 32 | 33 | 30.071 | 31.15 | 31.15 | -0.85 (-2.66%) | 485,186 |