Gimv NV Historical Data - GIMB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Gimv NV (GIMB)
Gimv NV (GIMB) Historical

Gimv NV (GIMB)

38.85

0.05

(0.13%)

Closed April 18 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	0.517464424321	38.65	39.1	36.45	38128	37.98546906	DE
4	-0.25	-0.639386189258	39.1	39.95	34.5	46907	37.72810714	DE
12	-0.95	-2.38693467337	39.8	39.95	34.5	54266	37.22920038	DE
26	-1.45	-3.59801488834	40.3	41.6	34.5	35413	37.91907033	DE
52	-5.1	-11.6040955631	43.95	47.1	34.5	24367	39.3733533	DE
156	-16.15	-29.3636363636	55	56.3	34.5	18119	42.26496679	DE
260	-11.1	-22.2222222222	49.95	58.1	34.5	16162	45.16245942	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744907400	38.85	0.05	0.13	38.8	39.1	38.65	17718
1744821000	38.8	0.1	0.26	38.7	38.9	38.25	30200
1744734600	38.7	0.35	0.91	38.6	38.75	38.45	39933
1744648200	38.35	1	2.68	38	38.6	37.9	32280
1744389000	37.35	0.25	0.67	37.25	37.7	36.45	52885
1744302600	37.1	1.3	3.63	38.65	38.7	37.05	35340
1744216200	35.8	-0.8	-2.19	36.1	36.1	35.4	45987
1744129800	36.6	1.35	3.83	36.25	36.9	35.8	31582
1744043400	35.25	-4.3	-10.87	35.2	36.6	34.5	117945
1743787800	39.55	0	0.00	39.55	39.55	39.55	0
1743701400	39.55	0	0.00	39.55	39.55	39.55	0
1743615000	39.55	0	0.00	39.55	39.55	39.55	0
1743528600	39.55	0	0.00	39.55	39.55	39.55	0
1743442200	39.55	0	0.00	39.55	39.55	39.55	0
1743183000	39.55	0	0.00	39.55	39.55	39.55	0
1743096600	39.55	0	0.00	39.55	39.55	39.55	0
1743010200	39.55	0	0.00	39.65	39.8	39.45	24522
1742923800	39.55	0.05	0.13	39.6	39.9	39.55	39897
1742837400	39.5	0.2	0.51	39.9	39.95	39.15	32540
1742578200	39.3	0.2	0.51	39	39.45	39	93458
1742491800	39.1	0	0.00	39.1	39.35	38.75	33228
1742405400	39.1	0.35	0.90	38.9	39.15	38.8	35815
1742319000	38.75	0.1	0.26	38.8	39.15	38.65	51810
1742232600	38.65	0.7	1.84	38.2	38.65	38.2	35360
1741973400	37.95	0.3	0.80	37.75	38.1	37.6	38837
1741887000	37.65	-0.1	-0.26	37.8	37.9	37.6	27559
1741800600	37.75	0.5	1.34	37.2	37.95	37.2	39549
1741714200	37.25	0.35	0.95	36.9	37.3	36.75	70811
1741627800	36.9	-0.15	-0.40	37.3	37.5	36.85	38156
1741368600	37.05	0.3	0.82	37	37.3	36.8	42979
1741282200	36.75	0.5	1.38	36.5	36.8	36.1	81594
1741195800	36.25	-1.15	-3.07	37.5	37.5	36.1	98463
1741109400	37.4	-0.2	-0.53	37.5	37.7	37.2	125646
1741023000	37.6	0.15	0.40	37.5	37.9	37.5	43244
1740763800	37.45	0.2	0.54	37.1	37.5	37	58872
1740677400	37.25	-0.2	-0.53	37.45	37.6	37.2	70627
1740591000	37.45	-0.05	-0.13	37.65	37.85	37.4	93003
1740504600	37.5	-0.15	-0.40	37.65	37.8	37.5	59886
1740418200	37.65	0.85	2.31	37.5	37.95	37.4	46831
1740159000	36.8	0.1	0.27	36.75	37.2	36.7	58599
1740072600	36.7	0.05	0.14	36.65	37	36.65	39824
1739986200	36.65	-0.3	-0.81	37.55	37.7	36.5	52846
1739899800	36.95	0.05	0.14	37	37.1	36.75	30498
1739813400	36.9	-0.45	-1.20	37.45	37.5	36.9	39355
1739554200	37.35	0.25	0.67	37.2	37.55	37.15	38491
1739467800	37.1	0.5	1.37	37	37.55	37	81009
1739381400	36.6	0.55	1.53	36.3	36.85	36.25	64061
1739295000	36.05	-0.05	-0.14	36.15	36.3	35.95	37332
1739208600	36.1	0.25	0.70	36.05	36.55	36.05	43110
1738949400	35.85	-0.6	-1.65	36.85	37.5	35.85	104641
1738863000	36.45	0.05	0.14	36.45	37.05	36.45	75079
1738776600	36.4	0	0.00	36.35	36.6	35.95	44655
1738690200	36.4	-0.4	-1.09	36.65	36.85	36.35	80881
1738603800	36.8	-1.35	-3.54	38	38	36.7	52084
1738344600	38.15	-0.05	-0.13	38.5	38.85	38.1	54750
1738258200	38.2	0.7	1.87	37.8	38.25	37.6	41271
1738171800	37.5	0.4	1.08	37.25	37.5	36.85	32029
1738085400	37.1	0.3	0.82	36.75	37.1	36.35	43552
1737999000	36.8	0.1	0.27	36.7	37.15	36.3	51073
1737739800	36.7	-0.55	-1.48	37.1	37.45	36.6	41329
1737653400	37.25	-3.15	-7.80	39.8	39.8	37.2	100795
1737567000	40.4	0.75	1.89	40	41.2	39.8	49727
1737480600	39.65	0.15	0.38	39.45	39.9	39.2	20349
1737394200	39.5	0.15	0.38	39.5	39.6	39.2	20426

Primo Nutraceuticals

Gespeg Resources

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