Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GDWN.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 8,510.00 | 460.00 | 5.71% | 8,050.00 | 8,510.00 | 8,050.00 | 993 |
| Jul 04 2024 | 8,050.00 | 0.00 | 0.00% | 8,050.00 | 8,324.00 | 8,050.00 | 150 |
| Jul 03 2024 | 8,050.00 | -100.00 | -1.23% | 8,150.00 | 8,150.00 | 8,005.00 | 237 |
| Jul 02 2024 | 8,150.00 | 0.00 | 0.00% | 8,150.00 | 8,226.00 | 8,150.00 | 97 |
| Jul 01 2024 | 8,150.00 | 0.00 | 0.00% | 8,150.00 | 8,150.00 | 8,150.00 | 0.00 |
| Jun 28 2024 | 8,150.00 | 0.00 | 0.00% | 8,150.00 | 8,244.00 | 8,115.00 | 686 |
| Jun 27 2024 | 8,150.00 | 0.00 | 0.00% | 8,150.00 | 8,395.20 | 8,150.00 | 5 |
| Jun 26 2024 | 8,150.00 | 300.00 | 3.82% | 7,850.00 | 8,150.00 | 7,850.00 | 150 |
| Jun 25 2024 | 7,850.00 | 100.00 | 1.29% | 7,750.00 | 8,081.40 | 7,750.00 | 125 |
| Jun 24 2024 | 7,750.00 | 0.00 | 0.00% | 7,750.00 | 7,780.00 | 7,505.60 | 1,491 |
| Jun 21 2024 | 7,750.00 | 200.00 | 2.65% | 7,550.00 | 7,750.00 | 7,389.40 | 776 |
| Jun 20 2024 | 7,550.00 | 300.00 | 4.14% | 7,250.00 | 7,550.00 | 7,250.00 | 0.00 |
| Jun 19 2024 | 7,250.00 | 0.00 | 0.00% | 7,250.00 | 7,250.00 | 7,250.00 | 0.00 |
| Jun 18 2024 | 7,250.00 | 0.00 | 0.00% | 7,250.00 | 7,300.00 | 7,250.00 | 273 |
| Jun 17 2024 | 7,250.00 | 300.00 | 4.32% | 6,950.00 | 7,250.00 | 6,950.00 | 10 |
| Jun 14 2024 | 6,950.00 | 600.00 | 9.45% | 6,350.00 | 6,950.00 | 6,350.00 | 96 |
| Jun 13 2024 | 6,350.00 | 0.00 | 0.00% | 6,350.00 | 6,350.00 | 6,255.00 | 110 |
| Jun 12 2024 | 6,350.00 | 100.00 | 1.60% | 6,250.00 | 6,350.00 | 6,250.00 | 0.00 |
| Jun 11 2024 | 6,250.00 | 0.00 | 0.00% | 6,250.00 | 6,286.00 | 6,188.40 | 101 |
| Jun 10 2024 | 6,250.00 | 0.00 | 0.00% | 6,250.00 | 6,250.00 | 6,250.00 | 0.00 |
| Jun 07 2024 | 6,250.00 | 0.00 | 0.00% | 6,250.00 | 6,250.00 | 6,250.00 | 0.00 |
| Jun 06 2024 | 6,250.00 | 0.00 | 0.00% | 6,250.00 | 6,250.00 | 6,145.00 | 125 |
| Jun 05 2024 | 6,250.00 | 0.00 | 0.00% | 6,250.00 | 6,250.00 | 6,250.00 | 0.00 |
| Jun 04 2024 | 6,250.00 | 0.00 | 0.00% | 6,250.00 | 6,250.00 | 6,250.00 | 0.00 |
| Jun 03 2024 | 6,250.00 | 0.00 | 0.00% | 6,250.00 | 6,250.00 | 6,020.00 | 649 |
| May 31 2024 | 6,250.00 | 0.00 | 0.00% | 6,250.00 | 6,250.00 | 6,025.00 | 148 |
| May 30 2024 | 6,250.00 | 500.00 | 8.70% | 5,750.00 | 6,250.00 | 5,750.00 | 150 |
| May 29 2024 | 5,750.00 | 0.00 | 0.00% | 5,750.00 | 5,750.00 | 5,750.00 | 0.00 |
| May 28 2024 | 5,750.00 | -300.00 | -4.96% | 6,050.00 | 6,050.00 | 5,665.20 | 1,668 |
| May 24 2024 | 6,050.00 | 0.00 | 0.00% | 6,050.00 | 6,050.00 | 6,050.00 | 0.00 |
| May 23 2024 | 6,050.00 | -200.00 | -3.20% | 6,250.00 | 6,250.00 | 5,960.00 | 525 |
| May 22 2024 | 6,250.00 | 0.00 | 0.00% | 6,250.00 | 6,250.00 | 6,250.00 | 0.00 |
| May 21 2024 | 6,250.00 | -100.00 | -1.57% | 6,350.00 | 6,350.00 | 6,250.00 | 0.00 |
| May 20 2024 | 6,350.00 | 0.00 | 0.00% | 6,350.00 | 6,350.00 | 6,350.00 | 0.00 |
| May 17 2024 | 6,350.00 | 0.00 | 0.00% | 6,350.00 | 6,350.00 | 6,150.00 | 425 |
| May 16 2024 | 6,350.00 | -200.00 | -3.05% | 6,550.00 | 6,550.00 | 6,350.00 | 0.00 |
| May 15 2024 | 6,550.00 | -200.00 | -2.96% | 6,750.00 | 6,750.00 | 6,550.00 | 0.00 |
| May 14 2024 | 6,750.00 | -100.00 | -1.46% | 6,850.00 | 6,850.00 | 6,715.00 | 150 |
| May 13 2024 | 6,850.00 | -100.00 | -1.44% | 6,950.00 | 6,950.00 | 6,781.40 | 187 |
| May 10 2024 | 6,950.00 | -100.00 | -1.42% | 7,050.00 | 7,050.00 | 6,950.00 | 0.00 |
| May 09 2024 | 7,050.00 | 0.00 | 0.00% | 7,050.00 | 7,050.00 | 7,050.00 | 0.00 |
| May 08 2024 | 7,050.00 | 0.00 | 0.00% | 7,050.00 | 7,050.00 | 6,960.00 | 241 |
| May 07 2024 | 7,050.00 | 0.00 | 0.00% | 7,050.00 | 7,150.00 | 7,050.00 | 189 |
| May 03 2024 | 7,050.00 | 0.00 | 0.00% | 7,050.00 | 7,050.00 | 7,050.00 | 0.00 |
| May 02 2024 | 7,050.00 | 100.00 | 1.44% | 6,950.00 | 7,050.00 | 6,750.00 | 940 |
| May 01 2024 | 6,950.00 | 0.00 | 0.00% | 6,950.00 | 6,950.00 | 6,950.00 | 0.00 |
| Apr 30 2024 | 6,950.00 | 0.00 | 0.00% | 6,950.00 | 6,952.00 | 6,950.00 | 226 |
| Apr 29 2024 | 6,950.00 | 270.00 | 4.04% | 6,850.00 | 7,048.80 | 6,850.00 | 351 |
| Apr 26 2024 | 6,680.00 | 130.00 | 1.98% | 6,550.00 | 6,850.00 | 6,550.00 | 1,615 |
| Apr 25 2024 | 6,550.00 | 0.00 | 0.00% | 6,550.00 | 6,550.00 | 6,502.00 | 300 |
| Apr 24 2024 | 6,550.00 | -100.00 | -1.50% | 6,650.00 | 6,650.00 | 6,500.00 | 943 |
| Apr 23 2024 | 6,650.00 | -100.00 | -1.48% | 6,750.00 | 6,750.00 | 6,550.00 | 379 |
| Apr 22 2024 | 6,750.00 | 300.00 | 4.65% | 6,450.00 | 6,750.00 | 6,450.00 | 244 |
| Apr 19 2024 | 6,450.00 | 100.00 | 1.57% | 6,350.00 | 6,515.00 | 6,350.00 | 80 |
| Apr 18 2024 | 6,350.00 | 0.00 | 0.00% | 6,350.00 | 6,480.00 | 6,350.00 | 318 |
| Apr 17 2024 | 6,350.00 | 100.00 | 1.60% | 6,250.00 | 6,465.00 | 6,250.00 | 597 |
| Apr 16 2024 | 6,250.00 | 200.00 | 3.31% | 6,050.00 | 6,250.00 | 6,050.00 | 28 |
| Apr 15 2024 | 6,050.00 | 100.00 | 1.68% | 5,950.00 | 6,135.00 | 5,950.00 | 130 |
| Apr 12 2024 | 5,950.00 | 0.00 | 0.00% | 5,850.00 | 6,010.00 | 5,850.00 | 118 |
| Apr 11 2024 | 5,950.00 | 0.00 | 0.00% | 5,950.00 | 5,950.00 | 5,847.00 | 100 |
| Apr 10 2024 | 5,950.00 | 400.00 | 7.21% | 5,550.00 | 5,950.00 | 5,550.00 | 0.00 |
| Apr 09 2024 | 5,550.00 | 0.00 | 0.00% | 5,550.00 | 5,550.00 | 5,550.00 | 0.00 |
| Apr 08 2024 | 5,550.00 | 100.00 | 1.83% | 5,450.00 | 5,700.00 | 5,450.00 | 236 |
