GBCH.GB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 5,579.50 | -4.00 | -0.07% | 5,589.50 | 5,590.50 | 5,579.50 | 0 |
Jul 19 2024 | 5,583.50 | 0.00 | 0.00% | 5,575.00 | 5,583.50 | 5,574.50 | 0 |
Jul 18 2024 | 5,583.50 | 15.00 | 0.27% | 5,580.50 | 5,583.50 | 5,578.50 | 0 |
Jul 17 2024 | 5,568.50 | 43.00 | 0.78% | 5,523.50 | 5,568.50 | 5,522.50 | 0 |
Jul 16 2024 | 5,525.50 | 9.00 | 0.16% | 5,530.50 | 5,533.00 | 5,525.50 | 0 |
Jul 15 2024 | 5,516.50 | -1.00 | -0.02% | 5,522.50 | 5,526.50 | 5,516.50 | 0 |
Jul 12 2024 | 5,517.50 | -33.00 | -0.59% | 5,541.50 | 5,543.50 | 5,517.50 | 0 |
Jul 11 2024 | 5,550.50 | 0.00 | 0.00% | 5,540.50 | 5,550.50 | 5,540.50 | 0 |
Jul 10 2024 | 5,550.50 | -34.00 | -0.61% | 5,583.50 | 5,584.50 | 5,550.50 | 0 |
Jul 09 2024 | 5,584.50 | 14.00 | 0.25% | 5,573.50 | 5,584.50 | 5,572.50 | 0 |
Jul 08 2024 | 5,570.50 | -6.00 | -0.11% | 5,596.50 | 5,598.00 | 5,570.50 | 0 |
Jul 05 2024 | 5,576.50 | -3.00 | -0.05% | 5,584.50 | 5,585.50 | 5,576.50 | 0 |
Jul 04 2024 | 5,579.50 | 3.00 | 0.05% | 5,564.50 | 5,579.50 | 5,564.50 | 0 |
Jul 03 2024 | 5,576.50 | -18.00 | -0.32% | 5,583.50 | 5,584.50 | 5,576.50 | 0 |
Jul 02 2024 | 5,594.50 | -18.00 | -0.32% | 5,611.50 | 5,612.50 | 5,594.50 | 0 |
Jul 01 2024 | 5,612.50 | -33.00 | -0.58% | 5,623.50 | 5,625.00 | 5,612.50 | 0 |
Jun 28 2024 | 5,645.50 | 0.00 | 0.00% | 5,639.50 | 5,645.50 | 5,636.50 | 0 |
Jun 27 2024 | 5,645.50 | -15.00 | -0.26% | 5,652.50 | 5,655.50 | 5,645.50 | 0 |
Jun 26 2024 | 5,660.50 | 3.00 | 0.05% | 5,644.50 | 5,660.50 | 5,641.50 | 0 |
Jun 25 2024 | 5,657.50 | 3.00 | 0.05% | 5,661.50 | 5,662.50 | 5,656.50 | 0 |
Jun 24 2024 | 5,654.50 | -23.00 | -0.41% | 5,673.50 | 5,675.50 | 5,654.50 | 0 |
Jun 21 2024 | 5,677.50 | -1.00 | -0.02% | 5,678.50 | 5,678.50 | 5,673.50 | 0 |
Jun 20 2024 | 5,678.50 | -21.00 | -0.37% | 5,708.50 | 5,709.50 | 5,678.50 | 0 |
Jun 19 2024 | 5,699.50 | -9.00 | -0.16% | 5,696.50 | 5,699.50 | 5,690.00 | 0 |
Jun 18 2024 | 5,708.50 | 41.00 | 0.72% | 5,677.50 | 5,708.50 | 5,673.00 | 0 |
Jun 17 2024 | 5,667.50 | -5.00 | -0.09% | 5,680.50 | 5,681.50 | 5,667.50 | 0 |
Jun 14 2024 | 5,672.50 | 53.00 | 0.94% | 5,630.50 | 5,672.50 | 5,628.50 | 0 |
Jun 13 2024 | 5,619.50 | 16.00 | 0.29% | 5,602.50 | 5,619.50 | 5,601.00 | 0 |
Jun 12 2024 | 5,603.50 | -4.00 | -0.07% | 5,610.50 | 5,610.50 | 5,603.50 | 0 |
Jun 11 2024 | 5,607.50 | -16.00 | -0.28% | 5,623.50 | 5,623.50 | 5,607.50 | 0 |
Jun 10 2024 | 5,623.50 | 0.00 | 0.00% | 5,623.50 | 5,623.50 | 5,623.50 | 0 |
Jun 07 2024 | 5,623.50 | 2.00 | 0.04% | 5,637.50 | 5,637.50 | 5,623.50 | 0 |
Jun 06 2024 | 5,621.50 | 5.00 | 0.09% | 5,618.50 | 5,621.50 | 5,616.50 | 0 |
Jun 05 2024 | 5,616.50 | -22.00 | -0.39% | 5,628.50 | 5,630.50 | 5,616.50 | 0 |
Jun 04 2024 | 5,638.50 | 41.50 | 0.74% | 5,590.50 | 5,638.50 | 5,590.50 | 0 |
Jun 03 2024 | 5,597.00 | 20.00 | 0.36% | 5,581.00 | 5,597.00 | 5,576.00 | 0 |
May 31 2024 | 5,577.00 | 9.00 | 0.16% | 5,575.00 | 5,577.00 | 5,572.00 | 0 |
May 30 2024 | 5,568.00 | 58.00 | 1.05% | 5,549.00 | 5,568.00 | 5,546.00 | 0 |
May 29 2024 | 5,510.00 | 0.00 | 0.00% | 5,510.00 | 5,510.00 | 5,510.00 | 0 |
May 28 2024 | 5,510.00 | 6.00 | 0.11% | 5,507.00 | 5,510.00 | 5,507.00 | 0 |
May 24 2024 | 5,504.00 | -12.00 | -0.22% | 5,521.00 | 5,522.50 | 5,504.00 | 0 |
May 23 2024 | 5,516.00 | 1.00 | 0.02% | 5,506.00 | 5,516.00 | 5,506.00 | 0 |
May 22 2024 | 5,515.00 | -24.00 | -0.43% | 5,511.00 | 5,515.00 | 5,510.00 | 0 |
May 21 2024 | 5,539.00 | -14.00 | -0.25% | 5,546.00 | 5,546.00 | 5,539.00 | 0 |
May 20 2024 | 5,553.00 | -7.50 | -0.13% | 5,552.50 | 5,555.50 | 5,552.50 | 0 |
May 17 2024 | 5,560.50 | -32.00 | -0.57% | 5,582.50 | 5,584.00 | 5,560.50 | 0 |
May 16 2024 | 5,592.50 | -13.00 | -0.23% | 5,613.50 | 5,613.50 | 5,592.50 | 0 |
May 15 2024 | 5,605.50 | -19.00 | -0.34% | 5,625.50 | 5,630.00 | 5,605.50 | 0 |
May 14 2024 | 5,624.50 | -5.00 | -0.09% | 5,625.50 | 5,630.50 | 5,624.50 | 0 |
May 13 2024 | 5,629.50 | -21.00 | -0.37% | 5,648.50 | 5,651.50 | 5,629.50 | 0 |
May 10 2024 | 5,650.50 | 0.00 | 0.00% | 5,641.50 | 5,650.50 | 5,640.50 | 0 |
May 09 2024 | 5,650.50 | -1.00 | -0.02% | 5,655.50 | 5,659.00 | 5,650.50 | 0 |
May 08 2024 | 5,651.50 | 11.00 | 0.20% | 5,649.50 | 5,651.50 | 5,648.50 | 0 |
May 07 2024 | 5,640.50 | -7.50 | -0.13% | 5,640.50 | 5,640.50 | 5,640.50 | 0 |
May 03 2024 | 5,648.00 | 25.00 | 0.44% | 5,628.00 | 5,648.00 | 5,627.00 | 0 |
May 02 2024 | 5,623.00 | 36.00 | 0.64% | 5,618.00 | 5,623.00 | 5,617.00 | 0 |
May 01 2024 | 5,587.00 | 1.00 | 0.02% | 5,578.00 | 5,587.00 | 5,578.00 | 0 |
Apr 30 2024 | 5,586.00 | -24.00 | -0.43% | 5,608.00 | 5,608.00 | 5,586.00 | 0 |
Apr 29 2024 | 5,610.00 | -8.00 | -0.14% | 5,611.00 | 5,611.50 | 5,610.00 | 0 |
Apr 26 2024 | 5,618.00 | -1.00 | -0.02% | 5,618.00 | 5,619.00 | 5,618.00 | 0 |
Apr 25 2024 | 5,619.00 | -25.00 | -0.44% | 5,619.00 | 5,621.00 | 5,619.00 | 0 |
Apr 24 2024 | 5,644.00 | -49.50 | -0.87% | 5,640.50 | 5,644.50 | 5,640.50 | 0 |