Gb Group Plc Historical Data - GBG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	24.6	6.99260943718	351.8	378.2	345	1004071	362.14793826	DE
4	56.4	17.625	320	378.2	312.2	812490	346.85695004	DE
12	49.2	15.0366748166	327.2	378.2	285	656638	325.23535497	DE
26	21.4	6.02816901408	355	378.2	285	610998	333.32072451	DE
52	123.2	48.6571879937	253.2	378.2	227.2	711471	301.24774473	DE
156	-364.1	-49.169480081	740.5	818	203.4	851749	361.7667033	DE
260	-278.6	-42.534351145	655	995	203.4	643534	448.75439693	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732555800	374.6	4.6	1.24	375	377.6	368.6	914827
1732296600	370	11.6	3.24	360	370	357.8	1128595
1732210200	358.4	5	1.41	345	358.4	345	242203
1732123800	353.4	-9.6	-2.64	370	370	350	2257883
1732037400	363	21.6	6.33	351.8	367.6	350	476847
1731951000	341.4	4.8	1.43	345.4	345.4	333	297233
1731691800	336.6	0.6	0.18	340.2	340.2	333	212505
1731605400	336	1.2	0.36	330	338.8	329	290779
1731519000	334.8	-0.8	-0.24	346.8	346.8	331	610653
1731432600	335.6	-10	-2.89	349.6	349.6	335.6	349028
1731346200	345.6	18.8	5.75	333.2	345.6	328.8	1489826
1731087000	326.8	-8.2	-2.45	332	335.8	324.6	710950
1731000600	335	-4	-1.18	345.8	345.8	335	446699
1730914200	339	-8.6	-2.47	355.8	355.8	334.2	586213
1730827800	347.6	4.2	1.22	348.4	348.4	335.8	229959
1730741400	343.4	0	0.00	351.8	351.8	340.2	253573
1730482200	343.4	3.2	0.94	345.6	345.6	338.2	507307
1730395800	340.2	-11.8	-3.35	347.4	349.6	336.2	1276024
1730309400	352	33.6	10.55	312.6	361.4	312.2	2720513
1730223000	318.39999	1.2	0.38	320	321.2	316.2	1248179
1730136600	317.2	7.2	2.32	310	317.2	307.2	656655
1729873800	310	-4.2	-1.34	315	319.6	310	554021
1729787400	314.2	-6.8	-2.12	322	323.6	314.2	572003
1729701000	321	0	0.00	315	323.39999	315	972199
1729614600	321	0	0.00	317.6	321.39999	315.2	308392
1729528200	321	-4	-1.23	322	332.2	319.2	378166
1729269000	325	-2.2	-0.67	324	326.39999	319.6	444339
1729182600	327.2	38	13.14	315	329	312.2	1427055
1729096200	289.2	-1.4	-0.48	294.6	295	286.39999	1080202
1729009800	290.6	-1.6	-0.55	297.6	297.6	288.8	331921
1728923400	292.2	-2.8	-0.95	300.39999	300.39999	287.39999	273366
1728664200	295	3.6	1.24	297.6	297.6	290.8	336893
1728577800	291.39999	-3.8	-1.29	294	294.39999	285	1029881
1728491400	295.2	-2.2	-0.74	298	300	295.2	507277
1728405000	297.39999	-2.8	-0.93	301.39999	301.39999	294.6	493327
1728318600	300.2	-3.8	-1.25	304.2	305	299.2	334555
1728059400	304	5	1.67	298	307.6	298	314848
1727973000	299	-9	-2.92	307.6	308.2	298.2	800461
1727886600	308	-4	-1.28	313	313	304.39999	341925
1727800200	312	1	0.32	317.8	317.8	310	222197
1727713800	311	-6.6	-2.08	321	321	309	720437
1727454600	317.6	2.8	0.89	315.2	319.2	313.8	204723
1727368200	314.8	2.4	0.77	315.8	317.2	311	194362
1727281800	312.39999	0	0.00	309.6	315.2	309.6	238908
1727195400	312.39999	-0.2	-0.06	315.8	316.2	306.2	333623
1727109000	312.6	-4.4	-1.39	315	317.39999	312.6	404404
1726849800	317	-3	-0.94	319	319	315	544835
1726763400	320	12.2	3.96	309.6	320	309.6	386128
1726677000	307.8	-5.6	-1.79	311.8	312	301.39999	362658
1726590600	313.39999	4.2	1.36	305	317	305	949974
1726504200	309.2	-6.8	-2.15	321	321	308.2	474184
1726245000	316	7.6	2.46	310	318.39999	306.2	2549830
1726158600	308.39999	3.4	1.11	311	311	305.39999	485522
1726072200	305	0	0.00	304.6	307.39999	303.6	994576
1725985800	305	-7.6	-2.43	316.6	316.6	303	1058520
1725899400	312.6	-1.4	-0.45	317	317	312.6	439189
1725640200	314	-7	-2.18	323	323	312.8	473990
1725553800	321	-0.4	-0.12	321.39999	323.8	318.2	890925
1725467400	321.39999	-3.8	-1.17	339.2	339.2	318.2	182929
1725381000	325.2	-3.6	-1.09	327.2	330.39999	324.8	341370
1725294600	328.8	-14.8	-4.31	341	341.8	328.8	230833
1725035400	343.6	4.8	1.42	337	347	337	583333
1724949000	338.8	1.8	0.53	343.4	343.4	336	713171
1724862600	337	-2	-0.59	335	340	335	287862
1724776200	339	3	0.89	334	341.2	334	221027

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Gb Group Plc (GBG)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Gb Group Plc (GBG) Historical

Gb Group Plc (GBG)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%