Geiger Counter Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	37.170	38.250	37.170	38.000	38.000	352,168
2023-06-30	37.000	37.250	36.500	36.500	36.500	234,482
2023-06-29	36.700	37.275	36.600	37.000	37.000	126,744
2023-06-28	37.250	37.625	36.250	36.700	36.700	355,252
2023-06-27	37.000	37.375	36.625	37.250	37.250	30,005
2023-06-26	37.970	37.970	35.762	37.000	37.000	212,380
2023-06-23	37.750	38.000	37.563	38.000	38.000	65,196
2023-06-22	38.200	38.400	37.500	37.750	37.750	231,770
2023-06-21	38.400	38.400	37.501	38.200	38.200	224,500
2023-06-20	38.000	38.500	37.555	38.500	38.500	274,367
2023-06-19	38.510	38.510	37.525	38.000	38.000	336,735
2023-06-16	39.000	39.000	38.620	39.000	39.000	56,352
2023-06-15	39.500	39.500	38.500	39.000	39.000	440,264
2023-06-14	39.900	39.900	38.575	39.500	39.500	184,303
2023-06-13	39.450	41.000	39.450	40.500	40.500	677,468
2023-06-12	38.500	39.638	38.150	39.250	39.250	479,367
2023-06-09	39.250	40.000	37.899	38.800	38.800	305,912
2023-06-08	39.698	39.698	38.550	39.250	39.250	102,804
2023-06-07	39.500	40.900	39.500	40.000	40.000	259,506
2023-06-06	41.000	41.250	38.500	39.500	39.500	287,042
2023-06-05	38.755	41.500	38.755	41.000	41.000	607,346
2023-06-02	37.000	39.400	36.350	38.750	38.750	572,085
2023-06-01	34.500	37.500	34.388	37.000	37.000	579,245
2023-05-31	35.000	35.698	34.011	34.500	34.500	77,023
2023-05-30	34.750	35.960	34.525	35.000	35.000	144,107
2023-05-26	35.500	35.580	34.250	34.750	34.750	179,260
2023-05-25	35.500	35.649	35.000	35.500	35.500	46,312
2023-05-24	35.750	35.750	35.000	35.500	35.500	240,432
2023-05-23	36.500	36.750	36.015	36.750	36.750	94,870
2023-05-22	36.750	36.945	35.055	36.500	36.500	455,013
2023-05-19	37.000	38.500	36.001	36.750	36.750	499,706
2023-05-18	37.000	38.000	36.525	37.000	37.000	66,367
2023-05-17	38.750	38.750	36.000	37.000	37.000	254,167
2023-05-16	38.500	39.485	38.062	38.750	38.750	196,824
2023-05-15	38.000	38.990	37.914	38.500	38.500	91,188
2023-05-12	38.000	38.220	37.555	38.000	38.000	220,105
2023-05-11	38.000	38.180	37.550	38.000	38.000	155,696
2023-05-10	35.380	38.240	35.380	38.000	38.000	414,308
2023-05-09	34.500	35.695	34.331	35.100	35.100	175,726
2023-05-05	34.500	35.200	34.331	34.500	34.500	129,128
2023-05-04	35.400	35.400	34.125	34.500	34.500	163,672
2023-05-03	37.000	37.530	35.020	35.500	35.500	234,562
2023-05-02	37.000	37.700	36.125	37.000	37.000	277,685
2023-04-28	36.300	37.450	36.300	37.000	37.000	266,863
2023-04-27	35.500	36.740	35.500	35.750	35.750	279,540
2023-04-26	34.500	35.475	33.751	35.250	35.250	418,827
2023-04-25	34.555	34.555	34.000	34.500	34.500	313,483
2023-04-24	35.320	35.320	34.000	35.250	35.250	433,345
2023-04-21	35.500	35.500	34.555	35.500	35.500	226,308
2023-04-20	35.949	35.949	34.500	35.500	35.500	286,361
2023-04-19	37.000	37.000	35.000	36.250	36.250	297,523
2023-04-18	37.500	37.880	36.500	37.250	37.250	260,225
2023-04-17	37.500	37.500	36.500	37.500	37.500	155,692
2023-04-14	37.579	37.579	36.500	37.500	37.500	554,711
2023-04-13	38.140	38.140	37.000	38.000	38.000	136,914
2023-04-12	37.750	38.445	36.500	38.250	38.250	216,535
2023-04-11	37.250	38.000	37.056	37.750	37.750	292,410
2023-04-06	36.361	37.500	36.361	37.250	37.250	162,690
2023-04-05	37.250	37.875	36.250	36.250	36.250	216,229
2023-04-04	38.000	39.000	37.250	37.250	37.250	311,004

← NewerPage 15 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.