Geiger Counter Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 58.000 | 58.750 | 55.740 | 56.000 | 56.000 | 651,263 |
| 2023-12-18 | 58.100 | 58.100 | 57.000 | 57.800 | 57.800 | 217,198 |
| 2023-12-15 | 56.000 | 58.900 | 55.264 | 58.200 | 58.200 | 390,540 |
| 2023-12-14 | 57.500 | 58.490 | 56.000 | 56.000 | 56.000 | 292,446 |
| 2023-12-13 | 57.000 | 58.932 | 56.100 | 57.000 | 57.000 | 436,340 |
| 2023-12-12 | 57.800 | 59.000 | 56.400 | 57.000 | 57.000 | 393,833 |
| 2023-12-11 | 56.000 | 58.600 | 55.583 | 58.400 | 58.400 | 275,365 |
| 2023-12-08 | 55.400 | 57.000 | 55.010 | 56.000 | 56.000 | 192,645 |
| 2023-12-07 | 57.000 | 57.450 | 54.171 | 55.400 | 55.400 | 309,702 |
| 2023-12-06 | 57.700 | 57.950 | 56.100 | 57.000 | 57.000 | 328,270 |
| 2023-12-05 | 57.100 | 58.100 | 56.900 | 57.700 | 57.700 | 527,673 |
| 2023-12-04 | 54.700 | 58.150 | 54.600 | 57.600 | 57.600 | 952,084 |
| 2023-12-01 | 53.500 | 54.972 | 53.100 | 54.700 | 54.700 | 645,422 |
| 2023-11-30 | 53.650 | 53.650 | 52.800 | 53.500 | 53.500 | 730,653 |
| 2023-11-29 | 54.000 | 55.000 | 53.050 | 54.200 | 54.200 | 454,910 |
| 2023-11-28 | 54.000 | 54.000 | 53.060 | 54.000 | 54.000 | 264,196 |
| 2023-11-27 | 54.000 | 54.280 | 53.000 | 54.000 | 54.000 | 191,641 |
| 2023-11-24 | 55.000 | 55.700 | 53.897 | 55.000 | 55.000 | 441,558 |
| 2023-11-23 | 54.500 | 56.000 | 54.150 | 55.000 | 55.000 | 282,029 |
| 2023-11-22 | 55.800 | 56.240 | 54.050 | 54.500 | 54.500 | 364,554 |
| 2023-11-21 | 54.500 | 57.500 | 54.500 | 55.800 | 55.800 | 1,014,098 |
| 2023-11-20 | 54.000 | 54.900 | 53.375 | 54.500 | 54.500 | 453,576 |
| 2023-11-17 | 53.250 | 55.000 | 53.250 | 54.600 | 54.600 | 612,271 |
| 2023-11-16 | 53.000 | 54.200 | 52.460 | 54.200 | 54.200 | 508,876 |
| 2023-11-15 | 52.500 | 53.500 | 52.160 | 52.800 | 52.800 | 170,405 |
| 2023-11-14 | 51.000 | 53.000 | 50.760 | 52.400 | 52.400 | 1,066,554 |
| 2023-11-13 | 50.000 | 52.000 | 49.200 | 50.600 | 50.600 | 750,541 |
| 2023-11-10 | 49.025 | 50.900 | 49.025 | 50.000 | 50.000 | 1,451,136 |
| 2023-11-09 | 47.750 | 49.340 | 47.302 | 49.000 | 49.000 | 742,049 |
| 2023-11-08 | 47.302 | 48.750 | 47.302 | 47.750 | 47.750 | 432,703 |
| 2023-11-07 | 47.990 | 47.990 | 46.000 | 47.500 | 47.500 | 583,915 |
| 2023-11-06 | 49.000 | 49.090 | 46.500 | 48.000 | 48.000 | 490,456 |
| 2023-11-03 | 49.500 | 49.810 | 48.250 | 49.000 | 49.000 | 817,550 |
| 2023-11-02 | 48.500 | 50.000 | 47.000 | 49.600 | 49.600 | 1,447,362 |
| 2023-11-01 | 48.250 | 50.000 | 48.000 | 48.500 | 48.500 | 841,103 |
| 2023-10-31 | 46.500 | 48.500 | 46.060 | 48.250 | 48.250 | 1,481,489 |
| 2023-10-30 | 47.389 | 47.389 | 45.500 | 47.000 | 47.000 | 559,970 |
| 2023-10-27 | 47.750 | 48.500 | 46.050 | 47.500 | 47.500 | 402,632 |
| 2023-10-26 | 49.000 | 49.649 | 46.550 | 48.500 | 48.500 | 762,831 |
| 2023-10-25 | 47.875 | 49.900 | 47.875 | 49.500 | 49.500 | 958,408 |
| 2023-10-24 | 47.000 | 47.990 | 46.550 | 47.500 | 47.500 | 212,646 |
| 2023-10-23 | 49.084 | 49.084 | 46.100 | 47.000 | 47.000 | 1,071,975 |
| 2023-10-20 | 48.250 | 50.000 | 47.100 | 49.250 | 49.250 | 1,828,133 |
| 2023-10-19 | 48.000 | 48.500 | 47.800 | 47.800 | 47.800 | 530,268 |
| 2023-10-18 | 47.500 | 48.490 | 47.281 | 48.000 | 48.000 | 622,211 |
| 2023-10-17 | 47.500 | 47.740 | 47.250 | 47.500 | 47.500 | 827,031 |
| 2023-10-16 | 48.000 | 48.000 | 47.125 | 47.500 | 47.500 | 620,655 |
| 2023-10-13 | 47.250 | 48.200 | 47.095 | 48.200 | 48.200 | 679,105 |
| 2023-10-12 | 47.000 | 47.945 | 47.000 | 47.500 | 47.500 | 818,386 |
| 2023-10-11 | 46.000 | 47.500 | 45.711 | 47.000 | 47.000 | 842,799 |
| 2023-10-10 | 43.475 | 46.000 | 43.475 | 46.000 | 46.000 | 867,828 |
| 2023-10-09 | 45.550 | 45.550 | 42.500 | 43.000 | 43.000 | 1,058,211 |
| 2023-10-06 | 44.750 | 47.000 | 44.100 | 45.750 | 45.750 | 470,673 |
| 2023-10-05 | 44.250 | 45.250 | 43.600 | 44.750 | 44.750 | 1,035,374 |
| 2023-10-04 | 46.000 | 46.000 | 44.200 | 44.250 | 44.250 | 1,027,569 |
| 2023-10-03 | 48.500 | 48.625 | 45.010 | 46.000 | 46.000 | 1,652,004 |
| 2023-10-02 | 51.500 | 52.000 | 48.000 | 48.500 | 48.500 | 1,103,862 |
| 2023-09-29 | 52.000 | 53.500 | 51.050 | 52.000 | 52.000 | 1,268,918 |
| 2023-09-28 | 50.000 | 52.000 | 49.055 | 52.000 | 52.000 | 1,525,813 |
| 2023-09-27 | 52.000 | 52.683 | 49.166 | 50.000 | 50.000 | 1,504,538 |
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.