Guzman Y Gomez Ltd Historical Data - GYG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Guzman Y Gomez Ltd (GYG)
Guzman Y Gomez Ltd (GYG) Historical

Guzman Y Gomez Ltd (GYG)

34.76

-1.02

(-2.85%)

Closed February 25 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-6.29	-15.3227771011	41.05	45.99	34.24	314244	41.85421061	DE
4	-5.34	-13.3167082294	40.1	45.99	34.24	213642	40.80417062	DE
12	-8.92	-20.4212454212	43.68	45.99	34.24	200121	41.04012328	DE
26	0.51	1.48905109489	34.25	45.99	32.54	228427	39.80576077	DE
52	4.76	15.8666666667	30	45.99	24.04	269355	35.48326829	DE
156	4.76	15.8666666667	30	45.99	24.04	269355	35.48326829	DE
260	4.76	15.8666666667	30	45.99	24.04	269355	35.48326829	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740374100	35.78	-3.25	-8.33	38.79	39.03	35.66	469660
1740114900	39.03	-6.18	-13.67	45.66	45.66	38.85	716566
1740028500	45.21	-0.77	-1.67	44.75	45.945	44.28	237138
1739942100	45.98	3.01	7.00	43.83	45.99	43.62	213516
1739855700	42.97	0.44	1.03	43.21	43.44	42.59	168195
1739769300	42.53	1.63	3.99	41.05	43.07	40.32	235807
1739510100	40.9	0.32	0.79	41.69	41.82	40.7	98790
1739423700	40.58	0.33	0.82	40.5	41.84	40.39	133372
1739337300	40.25	0.23	0.57	40.01	40.49	39.69	473708
1739250900	40.02	0.63	1.60	39.58	40.16	39.495	330272
1739164500	39.39	0.2	0.51	39	39.44	38.64	79782
1738905300	39.19	-0.1	-0.24	39.22	39.54	38.97	92214
1738818900	39.285	-0.11	-0.27	40	40	38.48	130743
1738732500	39.39	-1.44	-3.53	41.72	41.99	39.29	106310
1738646100	40.83	0.88	2.20	40.49	41.07	39.77	511283
1738559700	39.95	-0.06	-0.15	38.98	40.3	38.34	155007
1738300500	40.01	0.22	0.55	40.3	40.3	39.66	127529
1738214100	39.79	0.12	0.30	39.59	40.24	38.96	80597
1738127700	39.67	0.05	0.13	39.97	40.36	39.38	86560
1738041300	39.62	-0.11	-0.28	40.1	40.25	38.92	81817
1737695700	39.73	0.57	1.46	38.92	39.98	38.92	33192
1737609300	39.16	-0.29	-0.74	39.6	39.6	38.64	69700
1737522900	39.45	-0.56	-1.40	40.11	40.45	39.35	73047
1737436500	40.01	-0.74	-1.82	41.15	41.29	39.9	46779
1737350100	40.75	0.26	0.64	40.36	40.865	40.05	60875
1737090900	40.49	-0.77	-1.85	41.31	41.62	40	77803
1737004500	41.255	1.09	2.70	41.34	41.95	40.99	98093
1736918100	40.17	1.74	4.53	39.21	41.3	39.18	168240
1736831700	38.43	0.52	1.37	38.38	38.43	37.74	60564
1736745300	37.91	-1.18	-3.02	38.5	39.07	37.74	86111
1736486100	39.09	-0.71	-1.78	39.77	39.96	38.68	54994
1736399700	39.8	0.26	0.66	39.63	41.68	39	81791
1736313300	39.54	0.13	0.33	39.3	39.84	39.13	128543
1736226900	39.41	0.33	0.84	39.57	39.68	38.68	388784
1736140500	39.08	-0.98	-2.45	40.65	41.46	38.86	247191
1735881300	40.06	0.3	0.75	39.76	40.46	39.63	54668
1735794900	39.76	-0.81	-2.00	40.58	41.31	39.4	101223
1735617660	40.57	-0.8	-1.93	41.25	41.28	40	50750
1735535700	41.37	-0.4	-0.96	42.19	42.325	40.94	51986
1735276500	41.77	0.59	1.43	41.42	42.3	41.18	49744
1735014060	41.18	-0.31	-0.75	41.5	41.65	40.86	42496
1734930900	41.49	0.55	1.34	41.5	42.36	41.44	80939
1734671700	40.94	0.31	0.76	40.5	41.77	40.38	2620217
1734585300	40.63	-0.7	-1.69	39.41	40.89	39.13	270166
1734498900	41.33	0.16	0.39	41.62	42.01	41.1	188977
1734412500	41.17	-0.1	-0.24	41.3	41.855	40.9	174607
1734326100	41.27	-1.91	-4.42	43.42	43.46	40.51	231552
1734066900	43.18	0.63	1.48	42.42	43.2	41.19	65445
1733980500	42.55	0.13	0.31	42.98	43	42.47	125036
1733894100	42.42	-0.15	-0.35	42.08	43.2	42.08	109048
1733807700	42.57	-1.29	-2.94	43.46	43.46	41.51	143684
1733721300	43.86	0.27	0.62	44.04	44.41	43.37	261883
1733462100	43.59	0.2	0.46	43.91	44.04	43.02	86580
1733375700	43.39	-1.36	-3.04	44.67	44.95	42.93	159149
1733289300	44.75	2.08	4.87	42.08	45	42.08	308387
1733202900	42.67	-0.94	-2.16	44.05	44.86	42.38	161535
1733116500	43.61	0.36	0.83	43.68	43.74	42.74	133779
1732857300	43.25	0.56	1.32	41.89	43.33	41.51	134671
1732770900	42.685	1.77	4.31	41.4	42.76	40.82	238581
1732684500	40.92	0.59	1.46	40.6	41.71	40.5	154932
1732598100	40.33	0.33	0.82	39.8	40.49	39.14	156540
1732511700	40	1.72	4.49	38.7	40.305	38.64	841403

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions