Geiger Counter Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 50.000 | 51.900 | 48.450 | 51.000 | 51.000 | 517,992 |
| 2024-03-14 | 52.229 | 52.229 | 48.150 | 50.000 | 50.000 | 1,051,491 |
| 2024-03-13 | 52.700 | 53.012 | 51.500 | 52.800 | 52.800 | 507,560 |
| 2024-03-12 | 51.500 | 53.000 | 51.160 | 52.700 | 52.700 | 529,273 |
| 2024-03-11 | 54.000 | 55.000 | 51.050 | 51.500 | 51.500 | 946,561 |
| 2024-03-08 | 53.260 | 56.940 | 53.260 | 54.000 | 54.000 | 778,427 |
| 2024-03-07 | 52.000 | 54.000 | 51.660 | 53.800 | 53.800 | 720,870 |
| 2024-03-06 | 51.500 | 53.000 | 51.150 | 52.000 | 52.000 | 720,133 |
| 2024-03-05 | 53.000 | 53.560 | 51.210 | 51.500 | 51.500 | 406,985 |
| 2024-03-04 | 52.500 | 54.900 | 52.500 | 53.200 | 53.200 | 418,220 |
| 2024-03-01 | 52.500 | 52.500 | 51.050 | 52.000 | 52.000 | 2,530,012 |
| 2024-02-29 | 54.000 | 54.290 | 52.000 | 53.200 | 53.200 | 433,148 |
| 2024-02-28 | 54.500 | 55.000 | 53.255 | 54.000 | 54.000 | 187,658 |
| 2024-02-27 | 52.598 | 54.900 | 52.598 | 54.500 | 54.500 | 408,014 |
| 2024-02-26 | 53.800 | 53.800 | 50.000 | 52.500 | 52.500 | 758,782 |
| 2024-02-23 | 55.800 | 55.800 | 53.640 | 54.400 | 54.400 | 825,394 |
| 2024-02-22 | 57.000 | 57.000 | 55.265 | 56.000 | 56.000 | 961,513 |
| 2024-02-21 | 58.000 | 58.000 | 56.217 | 57.000 | 57.000 | 941,892 |
| 2024-02-20 | 59.500 | 60.000 | 58.600 | 59.300 | 59.300 | 638,516 |
| 2024-02-19 | 60.500 | 60.849 | 59.000 | 59.700 | 59.700 | 773,997 |
| 2024-02-16 | 60.500 | 60.950 | 60.301 | 60.500 | 60.500 | 290,809 |
| 2024-02-15 | 60.500 | 60.750 | 60.000 | 60.500 | 60.500 | 404,630 |
| 2024-02-14 | 60.500 | 60.500 | 59.000 | 60.500 | 60.500 | 518,933 |
| 2024-02-13 | 62.200 | 62.956 | 60.250 | 61.000 | 61.000 | 1,038,017 |
| 2024-02-12 | 60.000 | 62.500 | 59.250 | 62.200 | 62.200 | 628,725 |
| 2024-02-09 | 59.980 | 59.980 | 56.400 | 59.500 | 59.500 | 1,303,974 |
| 2024-02-08 | 64.000 | 64.098 | 59.000 | 60.500 | 60.500 | 794,894 |
| 2024-02-07 | 63.500 | 64.397 | 63.250 | 64.000 | 64.000 | 610,662 |
| 2024-02-06 | 64.000 | 65.000 | 62.556 | 65.000 | 65.000 | 526,174 |
| 2024-02-05 | 64.000 | 65.000 | 63.250 | 64.000 | 64.000 | 865,477 |
| 2024-02-02 | 64.800 | 66.460 | 63.000 | 65.000 | 65.000 | 1,385,173 |
| 2024-02-01 | 62.026 | 65.800 | 62.026 | 64.800 | 64.800 | 1,543,365 |
| 2024-01-31 | 59.500 | 63.250 | 59.000 | 61.600 | 61.600 | 1,523,185 |
| 2024-01-30 | 58.800 | 61.000 | 57.850 | 59.000 | 59.000 | 1,730,991 |
| 2024-01-29 | 58.800 | 58.800 | 57.600 | 58.800 | 58.800 | 718,065 |
| 2024-01-26 | 59.500 | 59.500 | 58.090 | 59.000 | 59.000 | 627,682 |
| 2024-01-25 | 62.000 | 62.698 | 60.000 | 60.000 | 60.000 | 997,234 |
| 2024-01-24 | 62.000 | 63.000 | 61.510 | 62.800 | 62.800 | 689,432 |
| 2024-01-23 | 61.500 | 62.600 | 59.660 | 61.400 | 61.400 | 1,371,240 |
| 2024-01-22 | 63.440 | 63.440 | 61.125 | 62.000 | 62.000 | 1,922,347 |
| 2024-01-19 | 65.500 | 66.000 | 62.500 | 63.000 | 63.000 | 737,223 |
| 2024-01-18 | 64.000 | 65.900 | 63.822 | 65.500 | 65.500 | 398,801 |
| 2024-01-17 | 66.720 | 66.720 | 63.125 | 64.400 | 64.400 | 1,840,056 |
| 2024-01-16 | 66.500 | 68.690 | 66.500 | 67.000 | 67.000 | 2,574,510 |
| 2024-01-15 | 64.311 | 66.800 | 60.980 | 66.000 | 66.000 | 4,070,442 |
| 2024-01-12 | 57.100 | 61.000 | 56.950 | 61.000 | 61.000 | 3,062,217 |
| 2024-01-11 | 57.400 | 57.400 | 56.020 | 57.000 | 57.000 | 855,059 |
| 2024-01-10 | 57.100 | 59.700 | 57.100 | 57.800 | 57.800 | 1,815,490 |
| 2024-01-09 | 55.430 | 56.000 | 55.430 | 56.000 | 56.000 | 606,694 |
| 2024-01-08 | 55.000 | 55.650 | 54.040 | 55.000 | 55.000 | 351,403 |
| 2024-01-05 | 55.000 | 55.900 | 54.750 | 55.000 | 55.000 | 385,881 |
| 2024-01-04 | 55.800 | 56.000 | 54.021 | 55.000 | 55.000 | 418,522 |
| 2024-01-03 | 55.900 | 56.800 | 55.300 | 55.600 | 55.600 | 460,839 |
| 2024-01-02 | 54.000 | 56.764 | 53.750 | 55.900 | 55.900 | 842,696 |
| 2023-12-29 | 54.000 | 55.000 | 53.410 | 54.000 | 54.000 | 284,312 |
| 2023-12-28 | 56.000 | 57.000 | 53.000 | 54.400 | 54.400 | 518,569 |
| 2023-12-27 | 56.000 | 57.000 | 55.275 | 56.000 | 56.000 | 132,926 |
| 2023-12-22 | 55.400 | 56.500 | 55.000 | 56.000 | 56.000 | 329,493 |
| 2023-12-21 | 55.200 | 55.840 | 53.155 | 55.000 | 55.000 | 611,247 |
| 2023-12-20 | 56.000 | 56.000 | 54.000 | 55.200 | 55.200 | 722,217 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.