Geiger Counter Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.