GIB.A Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 149.44 | 0.35 | 0.23% | 149.50 | 150.34 | 148.63 | 331,095 |
Mar 27 2024 | 149.09 | 0.56 | 0.38% | 149.46 | 149.55 | 148.17 | 348,570 |
Mar 26 2024 | 148.53 | -0.30 | -0.20% | 149.24 | 149.73 | 148.10 | 401,076 |
Mar 25 2024 | 148.83 | -2.63 | -1.74% | 150.51 | 150.54 | 148.20 | 551,924 |
Mar 22 2024 | 151.46 | -3.12 | -2.02% | 154.03 | 154.25 | 150.28 | 496,515 |
Mar 21 2024 | 154.58 | -4.97 | -3.12% | 160.00 | 160.40 | 154.50 | 588,703 |
Mar 20 2024 | 159.55 | 0.33 | 0.21% | 159.49 | 159.90 | 158.59 | 207,199 |
Mar 19 2024 | 159.22 | 2.33 | 1.49% | 156.78 | 159.90 | 156.27 | 280,820 |
Mar 18 2024 | 156.89 | -1.13 | -0.72% | 158.01 | 158.04 | 156.14 | 136,259 |
Mar 15 2024 | 158.02 | -0.84 | -0.53% | 158.08 | 158.86 | 156.59 | 1,339,004 |
Mar 14 2024 | 158.86 | -0.80 | -0.50% | 159.01 | 159.50 | 157.67 | 327,119 |
Mar 13 2024 | 159.66 | 0.50 | 0.31% | 158.68 | 160.15 | 158.54 | 310,176 |
Mar 12 2024 | 159.16 | 1.15 | 0.73% | 158.51 | 159.75 | 158.00 | 240,705 |
Mar 11 2024 | 158.01 | 0.05 | 0.03% | 157.50 | 158.58 | 155.92 | 202,219 |
Mar 08 2024 | 157.96 | -1.22 | -0.77% | 158.76 | 159.32 | 156.86 | 194,490 |
Mar 07 2024 | 159.18 | 3.43 | 2.20% | 156.26 | 159.75 | 155.71 | 268,417 |
Mar 06 2024 | 155.75 | -0.18 | -0.12% | 156.60 | 157.82 | 155.23 | 248,713 |
Mar 05 2024 | 155.93 | -1.59 | -1.01% | 157.25 | 157.57 | 155.46 | 153,870 |
Mar 04 2024 | 157.52 | 0.16 | 0.10% | 157.30 | 158.59 | 157.30 | 147,973 |
Mar 01 2024 | 157.36 | 1.54 | 0.99% | 156.50 | 158.53 | 156.08 | 272,877 |
Feb 29 2024 | 155.82 | 0.10 | 0.06% | 156.25 | 156.60 | 155.40 | 597,026 |
Feb 28 2024 | 155.72 | -1.13 | -0.72% | 156.34 | 156.34 | 154.79 | 161,392 |
Feb 27 2024 | 156.85 | 0.79 | 0.51% | 155.82 | 157.00 | 154.63 | 232,261 |
Feb 26 2024 | 156.06 | -0.89 | -0.57% | 156.94 | 157.71 | 155.68 | 291,075 |
Feb 23 2024 | 156.95 | 3.07 | 2.00% | 154.75 | 157.25 | 154.75 | 347,515 |
Feb 22 2024 | 153.88 | 3.53 | 2.35% | 152.16 | 154.35 | 152.16 | 286,232 |
Feb 21 2024 | 150.35 | -2.53 | -1.65% | 151.80 | 152.21 | 149.91 | 315,516 |
Feb 20 2024 | 152.88 | -1.92 | -1.24% | 154.12 | 155.25 | 152.50 | 428,363 |
Feb 16 2024 | 154.80 | -1.05 | -0.67% | 155.75 | 156.43 | 154.53 | 224,185 |
Feb 15 2024 | 155.85 | 2.05 | 1.33% | 153.93 | 156.25 | 153.81 | 265,776 |
Feb 14 2024 | 153.80 | 2.43 | 1.61% | 152.50 | 154.07 | 151.84 | 269,336 |
Feb 13 2024 | 151.37 | -1.21 | -0.79% | 150.16 | 152.78 | 149.00 | 328,205 |
Feb 12 2024 | 152.58 | -1.35 | -0.88% | 153.47 | 153.79 | 151.98 | 180,087 |
Feb 09 2024 | 153.93 | -0.07 | -0.05% | 154.27 | 154.72 | 153.48 | 168,519 |
Feb 08 2024 | 154.00 | 3.66 | 2.43% | 150.56 | 154.24 | 150.56 | 325,415 |
Feb 07 2024 | 150.34 | 0.00 | 0.00% | 150.34 | 150.34 | 150.34 | 0 |
Feb 06 2024 | 150.34 | -1.01 | -0.67% | 151.52 | 152.24 | 148.95 | 272,588 |
Feb 05 2024 | 151.35 | -4.67 | -2.99% | 155.51 | 156.16 | 150.46 | 315,290 |
Feb 02 2024 | 156.02 | 1.86 | 1.21% | 154.65 | 156.14 | 153.12 | 273,207 |
Feb 01 2024 | 154.16 | 3.60 | 2.39% | 150.57 | 154.73 | 150.57 | 516,435 |
Jan 31 2024 | 150.56 | 1.38 | 0.93% | 148.50 | 154.59 | 147.00 | 700,379 |
Jan 30 2024 | 149.18 | 0.95 | 0.64% | 148.50 | 149.34 | 148.40 | 142,648 |
Jan 29 2024 | 148.23 | 1.41 | 0.96% | 146.31 | 148.38 | 146.31 | 254,380 |
Jan 26 2024 | 146.82 | -0.31 | -0.21% | 147.25 | 147.88 | 146.77 | 142,554 |
Jan 25 2024 | 147.13 | 0.88 | 0.60% | 146.20 | 147.91 | 146.20 | 208,797 |
Jan 24 2024 | 146.25 | -0.19 | -0.13% | 146.95 | 147.91 | 146.11 | 175,052 |
Jan 23 2024 | 146.44 | 0.34 | 0.23% | 146.36 | 147.32 | 145.72 | 176,268 |
Jan 22 2024 | 146.10 | 0.26 | 0.18% | 146.08 | 146.75 | 145.67 | 203,282 |
Jan 19 2024 | 145.84 | 1.29 | 0.89% | 144.50 | 145.98 | 144.06 | 244,896 |
Jan 18 2024 | 144.55 | 1.90 | 1.33% | 143.00 | 144.75 | 142.86 | 231,362 |
Jan 17 2024 | 142.65 | -0.44 | -0.31% | 142.01 | 142.65 | 141.24 | 266,496 |
Jan 16 2024 | 143.09 | 0.93 | 0.65% | 141.00 | 143.15 | 140.68 | 287,772 |
Jan 15 2024 | 142.16 | -1.11 | -0.77% | 143.27 | 143.50 | 142.10 | 77,230 |
Jan 12 2024 | 143.27 | 0.29 | 0.20% | 143.02 | 144.12 | 142.80 | 311,705 |
Jan 11 2024 | 142.98 | 1.19 | 0.84% | 141.84 | 143.44 | 141.62 | 424,125 |
Jan 10 2024 | 141.79 | 1.72 | 1.23% | 139.93 | 142.02 | 139.93 | 226,694 |
Jan 09 2024 | 140.07 | 0.58 | 0.42% | 138.73 | 140.31 | 138.73 | 225,092 |
Jan 08 2024 | 139.49 | 3.36 | 2.47% | 136.15 | 139.54 | 136.00 | 266,179 |
Jan 05 2024 | 136.13 | -0.80 | -0.58% | 136.65 | 137.44 | 135.70 | 202,018 |
Jan 04 2024 | 136.93 | -0.19 | -0.14% | 136.32 | 137.59 | 136.32 | 202,492 |
Jan 03 2024 | 137.12 | -1.43 | -1.03% | 137.20 | 137.93 | 136.53 | 205,455 |
Jan 02 2024 | 138.55 | -3.40 | -2.40% | 140.00 | 140.41 | 137.25 | 316,823 |