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

Get Started

Home
Investing
ETFs
Australia
ASX
GSFM Responsible Entity Services Limited (MCGG)
GSFM Responsible Entity Services Limited (MCGG) Historical

MCGG GSFM Responsible Entity Services Limited

15.40

0.19 (1.25%)

Last Updated: 22:20:02

Delayed by 20 minutes

MCGG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	15.21	0.07	0.46%	15.22	15.22	15.20	1,275
Dec 19 2024	15.14	-0.39	-2.51%	15.35	15.35	15.11	3,075
Dec 18 2024	15.53	-0.01	-0.06%	15.41	15.53	15.41	4,490
Dec 17 2024	15.54	0.28	1.83%	15.49	15.54	15.43	13,927
Dec 16 2024	15.26	-0.06	-0.39%	15.33	15.36	15.26	868
Dec 13 2024	15.32	0.03	0.20%	15.38	15.40	15.30	17,529
Dec 12 2024	15.29	0.14	0.92%	15.38	15.38	15.28	14,604
Dec 11 2024	15.15	-0.07	-0.46%	15.18	15.18	15.15	1,501
Dec 10 2024	15.22	-0.21	-1.36%	15.13	15.22	15.10	19,352
Dec 09 2024	15.43	0.19	1.25%	15.49	15.50	15.40	22,050
Dec 06 2024	15.24	-0.15	-0.97%	15.29	15.35	15.18	19,256
Dec 05 2024	15.39	0.22	1.45%	15.40	15.40	15.38	14,942
Dec 04 2024	15.17	0.17	1.13%	15.17	15.17	15.17	33
Dec 03 2024	15.00	0.13	0.87%	14.97	15.00	14.97	2,140
Dec 02 2024	14.87	0.13	0.88%	14.85	14.87	14.85	1,414
Nov 29 2024	14.74	-0.09	-0.61%	14.81	14.81	14.735	8,596
Nov 28 2024	14.83	-0.09	-0.60%	14.78	14.83	14.69	5,959
Nov 27 2024	14.92	0.14	0.95%	14.84	14.95	14.83	4,121
Nov 26 2024	14.78	0.03	0.20%	14.78	14.81	14.73	6,776
Nov 25 2024	14.75	0.12	0.82%	14.71	14.75	14.71	582
Nov 22 2024	14.63	0.15	1.04%	14.67	14.70	14.59	11,917
Nov 21 2024	14.48	-0.04	-0.28%	14.54	14.54	14.43	928
Nov 20 2024	14.52	0.19	1.33%	14.52	14.52	14.52	5
Nov 19 2024	14.33	-0.18	-1.24%	14.37	14.37	14.33	2,447
Nov 18 2024	14.51	-0.09	-0.62%	14.47	14.51	14.39	2,599
Nov 15 2024	14.60	-0.08	-0.54%	14.66	14.67	14.595	6,621
Nov 14 2024	14.68	0.08	0.55%	14.71	14.72	14.61	5,157
Nov 13 2024	14.60	-0.08	-0.54%	14.64	14.64	14.60	266
Nov 12 2024	14.68	0.07	0.48%	14.64	14.68	14.64	10,238
Nov 11 2024	14.61	0.25	1.74%	14.52	14.61	14.52	823
Nov 08 2024	14.36	0.12	0.84%	14.28	14.37	14.28	1,402
Nov 07 2024	14.24	-0.10	-0.70%	14.35	14.35	14.20	8,861
Nov 06 2024	14.34	0.58	4.22%	13.90	14.34	13.90	3,126
Nov 05 2024	13.76	-0.03	-0.22%	13.75	13.76	13.75	1,076
Nov 04 2024	13.79	-0.03	-0.22%	13.85	13.85	13.76	6,336
Nov 01 2024	13.82	-0.27	-1.92%	13.81	13.82	13.80	8,879
Oct 31 2024	14.09	-0.22	-1.54%	14.10	14.10	14.03	10,625
Oct 30 2024	14.31	0.29	2.07%	14.29	14.32	14.29	9,291
Oct 29 2024	14.02	-0.05	-0.36%	14.00	14.08	14.00	7,885
Oct 28 2024	14.07	0.17	1.22%	14.01	14.13	14.01	2,349
Oct 25 2024	13.90	-0.04	-0.29%	13.96	13.96	13.90	7
Oct 24 2024	13.94	0.04	0.29%	13.96	13.96	13.92	7,742
Oct 23 2024	13.90	-0.05	-0.36%	13.92	13.92	13.90	3,505
Oct 22 2024	13.95	0.05	0.36%	14.03	14.03	13.95	472
Oct 21 2024	13.90	0.03	0.22%	13.90	13.90	13.83	2,740
Oct 18 2024	13.87	0.07	0.51%	13.90	13.90	13.86	1,557
Oct 17 2024	13.80	-0.04	-0.29%	13.87	13.87	13.765	3,472
Oct 16 2024	13.84	-0.12	-0.86%	13.82	13.85	13.82	855
Oct 15 2024	13.96	0.07	0.50%	13.98	14.06	13.96	20,615
Oct 14 2024	13.89	0.16	1.17%	13.82	13.90	13.82	778
Oct 11 2024	13.73	-0.08	-0.58%	13.79	13.79	13.73	204
Oct 10 2024	13.81	0.11	0.80%	13.82	13.82	13.81	144
Oct 09 2024	13.70	0.15	1.11%	13.70	13.70	13.62	8,067
Oct 08 2024	13.55	0.07	0.52%	13.52	13.55	13.52	857
Oct 07 2024	13.48	0.17	1.28%	13.57	13.57	13.48	13,565
Oct 04 2024	13.31	0.12	0.91%	13.28	13.33	13.20	11,858
Oct 03 2024	13.19	0.14	1.07%	13.14	13.20	13.14	12,362
Oct 02 2024	13.05	-0.04	-0.31%	13.05	13.05	13.05	1,527
Oct 01 2024	13.09	-0.07	-0.53%	13.18	13.18	13.09	205
Sep 30 2024	13.16	-0.14	-1.05%	13.22	13.22	13.15	2,575
Sep 27 2024	13.30	-0.13	-0.97%	13.32	13.37	13.30	78
Sep 26 2024	13.43	0.17	1.28%	13.49	13.49	13.43	49
Sep 25 2024	13.26	0.05	0.38%	13.24	13.26	13.23	6,878
Sep 24 2024	13.21	-0.15	-1.12%	13.31	13.31	13.21	3

GSFM Responsible Entity ...

Fresenius Medical Care

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