G Rent Historical Data - GSR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
G Rent (GSR)
G Rent (GSR) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0.655	0	0	0	DE
4	0.025	3.81679389313	0.655	0.655	0.61	3250	0.62711538	DE
12	0.025	3.81679389313	0.655	0.72	0.61	5063	0.6624537	DE
26	-0.14	-17.0731707317	0.82	0.89	0.61	6108	0.73798446	DE
52	-1.15	-62.8415300546	1.83	1.88	0.61	8859	0.86626558	DE
156	-2.3705	-77.7085723652	3.0505	4.09	0.61	8152	2.20430585	DE
260	-2.3705	-77.7085723652	3.0505	4.09	0.61	8152	2.20430585	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714146900	0.655	0.02	3.15	0.655	0.655	0.655	3000
1714060500	0.635	0	0.00	0.635	0.635	0.635	0
1713974100	0.635	0	0.00	0.635	0.635	0.635	0
1713887700	0.635	0	0.00	0.635	0.635	0.635	0
1713801300	0.635	0	0.00	0.635	0.635	0.635	0
1713542100	0.635	0	0.00	0.635	0.635	0.635	0
1713455700	0.635	0	0.00	0.635	0.635	0.635	0
1713369300	0.635	0	0.00	0.635	0.635	0.635	0
1713282900	0.635	0	0.00	0.635	0.635	0.635	0
1713196500	0.635	0	0.00	0.635	0.635	0.635	0
1712937300	0.635	0	0.00	0.635	0.635	0.635	0
1712850900	0.635	0	0.00	0.635	0.635	0.635	0
1712764500	0.635	0	0.00	0.635	0.635	0.635	0
1712678100	0.635	0	0.00	0.635	0.635	0.635	0
1712591700	0.635	0.005	0.79	0.61	0.635	0.61	1500
1712332500	0.63	0	0.00	0.63	0.63	0.63	1000
1712246100	0.63	0.01	1.61	0.615	0.63	0.615	6000
1712159700	0.62	0	0.00	0.62	0.62	0.62	0
1712073300	0.62	-0.005	-0.80	0.655	0.655	0.62	4500
1711644900	0.625	-0.015	-2.34	0.625	0.625	0.625	1500
1711558500	0.64	-0.025	-3.76	0.64	0.64	0.64	4000
1711472100	0.665	0	0.00	0.665	0.665	0.665	0
1711385700	0.665	0	0.00	0.665	0.665	0.665	0
1711126500	0.665	0.035	5.56	0.65	0.665	0.65	5000
1711040100	0.63	-0.01	-1.56	0.64	0.64	0.63	3500
1710953700	0.64	0	0.00	0.64	0.64	0.64	500
1710867300	0.64	0	0.00	0.64	0.64	0.64	500
1710780900	0.64	-0.015	-2.29	0.64	0.64	0.64	500
1710521700	0.655	0	0.00	0.655	0.655	0.655	0
1710435300	0.655	-0.025	-3.68	0.655	0.655	0.655	500
1710348900	0.68	0	0.00	0.68	0.68	0.68	0
1710262500	0.68	0.03	4.62	0.665	0.68	0.665	3000
1710176100	0.65	0	0.00	0.65	0.65	0.65	0
1709916900	0.65	0	0.00	0.65	0.65	0.65	0
1709830500	0.65	-0.005	-0.76	0.65	0.65	0.65	1000
1709744100	0.655	-0.035	-5.07	0.655	0.655	0.655	1500
1709657700	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1709571300	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1709312100	0.6899999	0.0049999	0.73	0.685	0.6949999	0.67	7000
1709225700	0.685	0.02	3.01	0.675	0.7	0.675	11000
1709139300	0.665	-0.02	-2.92	0.665	0.665	0.665	1000
1709052900	0.685	0	0.00	0.685	0.685	0.685	0
1708966500	0.685	0.015	2.24	0.66	0.72	0.66	22500
1708707300	0.67	0.01	1.52	0.645	0.67	0.645	1000
1708620900	0.66	-0.01	-1.49	0.6899999	0.6899999	0.66	6500
1708534500	0.67	0.02	3.08	0.665	0.715	0.66	15500
1708448100	0.65	0	0.00	0.65	0.6949999	0.65	11000
1708361700	0.65	0.005	0.78	0.64	0.65	0.625	4000
1708102500	0.645	-0.02	-3.01	0.655	0.71	0.645	20500
1708016100	0.665	0.005	0.76	0.64	0.665	0.64	5000
1707929700	0.66	0	0.00	0.66	0.66	0.66	0
1707843300	0.66	0.025	3.94	0.66	0.66	0.66	1000
1707756900	0.635	0	0.00	0.635	0.635	0.635	0
1707497700	0.635	-0.025	-3.79	0.635	0.635	0.635	500
1707411300	0.66	0	0.00	0.66	0.66	0.66	0
1707324900	0.66	0.025	3.94	0.655	0.66	0.655	1000
1707238500	0.635	-0.045	-6.62	0.655	0.655	0.635	6000
1707152100	0.68	-0.01	-1.45	0.655	0.68	0.655	1500
1706892900	0.6899999	0.0499999	7.81	0.655	0.7	0.65	12500
1706806500	0.64	0.01	1.59	0.65	0.655	0.64	1500
1706720100	0.63	-0.05	-7.35	0.65	0.67	0.63	7500
1706633700	0.68	0.045	7.09	0.62	0.68	0.62	9500
1706547300	0.635	0.005	0.79	0.64	0.655	0.635	6500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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