Gaumont Historical Data - GAM | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Gaumont (GAM)
Gaumont (GAM) Historical

Gaumont (GAM)

94.50

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-0.526315789474	95	96	93.5	121	95.82042834	DE
4	0.5	0.531914893617	94	98.5	92.5	117	96.41140405	DE
12	-1	-1.04712041885	95.5	99	92	95	95.78831752	DE
26	-1	-1.04712041885	95.5	99	92	96	96.48089479	DE
52	-1.5	-1.5625	96	102	92	110	97.44665745	DE
156	-15.5	-14.0909090909	110	115	90	136	102.57369697	DE
260	-27.5	-22.5409836066	122	141	90	177	108.60532431	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	94.5	0	0.00	94.5	94.5	94.5	0
1714062600	94.5	-0.5	-0.53	95	95	94.5	30
1713976200	95	0	0.00	96	96	95	52
1713889800	95	0	0.00	95	95	95	5
1713803400	95	-1	-1.04	96	96	95	7
1713544200	96	0	0.00	95	96	93.5	513
1713457800	96	-2.5	-2.54	98.5	98.5	95.5	52
1713371400	98.5	3.5	3.68	92.5	98.5	92.5	330
1713285000	95	0	0.00	95	95	95	0
1713198600	95	0	0.00	95	95	95	0
1712939400	95	0	0.00	95	95	93	27
1712853000	95	0	0.00	95	95	95	0
1712766600	95	0	0.00	95	95	95	0
1712680200	95	1.5	1.60	93	95	93	12
1712593800	93.5	-2.5	-2.60	93.5	95.5	93.5	80
1712334600	96	0	0.00	96	96	93	59
1712248200	96	-0.5	-0.52	94	96	94	76
1712161800	96.5	0	0.00	93	96.5	92.5	343
1712075400	96.5	0	0.00	94	96.5	93	45
1711647000	96.5	2.5	2.66	93	96.5	92	78
1711560600	94	1	1.08	93.5	94	93	220
1711474200	93	0	0.00	93	93	93	42
1711387800	93	-1	-1.06	92	93.5	92	181
1711128600	94	-1	-1.05	95	95	94	106
1711042200	95	1	1.06	95	95	93	105
1710955800	94	-0.5	-0.53	95	95	94	312
1710869400	94.5	-1	-1.05	95	96	92.5	172
1710783000	95.5	-0.5	-0.52	95	95.5	95	59
1710523800	96	-1.5	-1.54	96	96	95	265
1710437400	97.5	0	0.00	97.5	97.5	97.5	0
1710351000	97.5	0.5	0.52	95.5	97.5	95	58
1710264600	97	0.5	0.52	97	97.5	97	51
1710178200	96.5	0	0.00	96.5	96.5	96.5	5
1709919000	96.5	0	0.00	96.5	96.5	96.5	0
1709832600	96.5	0	0.00	96.5	96.5	96.5	0
1709746200	96.5	0	0.00	96.5	96.5	96.5	3
1709659800	96.5	-0.5	-0.52	95	96.5	95	40
1709573400	97	-1	-1.02	95	97	95	22
1709314200	98	0.5	0.51	98	98	96	16
1709227800	97.5	0	0.00	97.5	97.5	97.5	0
1709141400	97.5	0.5	0.52	99	99	95.5	36
1709055000	97	0	0.00	97	97	97	0
1708968600	97	0	0.00	96	97	96	28
1708709400	97	-0.5	-0.51	97.5	99	94.5	348
1708623000	97.5	2	2.09	97	97.5	97	16
1708536600	95.5	-1.5	-1.55	95	95.5	95	2
1708450200	97	-0.5	-0.51	95.5	97	94.5	56
1708363800	97.5	0	0.00	95.5	97.5	95.5	21
1708104600	97.5	0	0.00	97.5	97.5	97.5	0
1708018200	97.5	2.5	2.63	95.5	97.5	95.5	3
1707931800	95	0	0.00	95	95	95	0
1707845400	95	0	0.00	95	95	95	0
1707759000	95	-1	-1.04	96	97.5	95	70
1707499800	96	-1.5	-1.54	96	96	96	1
1707413400	97.5	0	0.00	97.5	97.5	97.5	0
1707327000	97.5	-0.5	-0.51	95.5	97.5	95	59
1707240600	98	0	0.00	98	98	98	0
1707154200	98	0	0.00	98	98	98	0
1706895000	98	0	0.00	98	98	98	0
1706808600	98	0.5	0.51	97.5	98	95.5	38
1706722200	97.5	-0.5	-0.51	97.5	97.5	97.5	2
1706635800	98	0	0.00	98	98	98	0
1706549400	98	1	1.03	95.5	98	95	30

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