Geiger Counter Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	54.500	56.000	51.500	52.000	52.000	1,505,794
2023-09-25	52.800	57.000	52.800	54.400	54.400	2,495,047
2023-09-22	50.300	53.200	49.125	53.200	53.200	1,094,446
2023-09-21	51.000	51.700	50.000	50.600	50.600	443,614
2023-09-20	52.500	52.945	51.000	51.000	51.000	791,024
2023-09-19	51.500	53.000	50.900	52.500	52.500	1,048,007
2023-09-18	52.000	52.648	49.210	51.500	51.500	1,035,696
2023-09-15	51.500	54.000	51.000	52.000	52.000	1,559,000
2023-09-14	48.800	52.779	48.800	52.000	52.000	1,880,166
2023-09-13	49.000	49.400	48.000	48.500	48.500	272,807
2023-09-12	47.750	50.000	47.750	49.000	49.000	754,399
2023-09-11	47.500	48.100	46.306	47.500	47.500	655,464
2023-09-08	47.750	48.500	47.015	47.500	47.500	398,963
2023-09-07	48.500	48.500	47.100	47.750	47.750	697,851
2023-09-06	47.750	50.400	47.050	48.750	48.750	1,297,929
2023-09-05	48.500	48.700	46.500	48.000	48.000	879,205
2023-09-04	46.500	49.000	46.200	49.000	49.000	1,546,687
2023-09-01	43.500	46.500	43.500	46.250	46.250	1,065,852
2023-08-31	42.500	44.500	42.500	43.500	43.500	879,999
2023-08-30	41.500	42.445	40.500	42.000	42.000	584,784
2023-08-29	41.000	42.725	40.805	41.500	41.500	696,833
2023-08-25	41.250	41.250	40.100	40.750	40.750	120,120
2023-08-24	40.610	42.000	40.610	41.600	41.600	364,017
2023-08-23	41.750	42.445	40.140	40.500	40.500	307,210
2023-08-22	39.800	42.695	39.800	41.750	41.750	726,060
2023-08-21	37.250	40.000	36.650	39.000	39.000	260,335
2023-08-18	37.250	37.500	36.165	37.250	37.250	325,738
2023-08-17	38.000	38.000	36.300	37.250	37.250	119,977
2023-08-16	38.300	38.300	37.550	38.000	38.000	28,899
2023-08-15	39.000	39.000	38.275	39.000	39.000	123,089
2023-08-14	39.250	39.400	38.760	39.000	39.000	209,695
2023-08-11	39.000	40.000	38.000	39.500	39.500	381,091
2023-08-10	39.000	39.700	38.000	39.000	39.000	321,481
2023-08-09	39.000	40.000	39.000	39.000	39.000	117,853
2023-08-08	37.750	40.000	37.000	39.000	39.000	367,537
2023-08-07	37.000	38.600	36.701	38.600	38.600	307,626
2023-08-04	36.655	37.375	36.655	37.000	37.000	109,742
2023-08-03	38.000	38.000	36.000	36.500	36.500	341,184
2023-08-02	38.750	39.500	37.000	38.500	38.500	147,294
2023-08-01	38.750	39.500	38.386	38.750	38.750	107,647
2023-07-31	36.750	39.500	36.180	38.750	38.750	175,706
2023-07-28	37.250	37.370	36.000	36.000	36.000	333,492
2023-07-27	37.250	37.700	36.755	37.250	37.250	185,907
2023-07-26	37.250	37.290	36.625	37.250	37.250	116,278
2023-07-25	37.250	37.330	36.500	37.250	37.250	12,879
2023-07-24	37.250	37.475	36.500	37.250	37.250	19,118
2023-07-21	37.250	37.250	36.500	37.250	37.250	26,592
2023-07-20	37.250	37.849	36.500	37.250	37.250	241,363
2023-07-19	36.507	37.863	36.507	37.250	37.250	84,470
2023-07-18	36.250	37.000	36.250	36.250	36.250	152,093
2023-07-17	36.250	37.000	36.250	36.250	36.250	30,462
2023-07-14	36.750	37.000	36.000	36.500	36.500	162,392
2023-07-13	36.055	37.000	36.055	36.750	36.750	262,707
2023-07-12	35.500	36.500	34.300	34.300	34.300	71,807
2023-07-11	35.250	35.700	34.760	35.500	35.500	139,686
2023-07-10	35.250	35.685	34.755	35.250	35.250	81,708
2023-07-07	35.250	35.970	33.750	35.250	35.250	298,727
2023-07-06	36.000	36.000	34.581	35.500	35.500	422,101
2023-07-05	37.500	37.524	36.000	36.250	36.250	210,374
2023-07-04	37.899	37.899	37.020	37.500	37.500	161,086

← NewerPage 14 of 22 · 1,262 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.