Geiger Counter Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	43.470	45.980	43.470	45.750	45.750	605,608
2023-01-06	43.250	43.820	42.500	43.000	43.000	381,546
2023-01-05	43.250	43.349	42.508	43.250	43.250	162,297
2023-01-04	43.250	43.500	42.500	43.250	43.250	128,293
2023-01-03	43.000	43.600	42.555	43.250	43.250	129,384
2022-12-30	42.750	42.975	42.345	42.750	42.750	69,182
2022-12-29	42.850	43.191	42.060	42.750	42.750	103,022
2022-12-28	42.250	43.260	41.750	42.850	42.850	190,481
2022-12-23	42.250	43.000	41.750	42.250	42.250	158,659
2022-12-22	42.250	43.400	41.525	42.250	42.250	225,255
2022-12-21	40.550	42.250	40.145	42.250	42.250	164,669
2022-12-20	40.500	40.670	40.000	40.550	40.550	143,583
2022-12-19	40.250	41.363	40.050	40.500	40.500	109,126
2022-12-16	40.503	40.503	39.900	40.250	40.250	231,925
2022-12-15	41.750	41.825	40.980	41.250	41.250	82,180
2022-12-14	42.750	42.750	41.555	41.750	41.750	103,885
2022-12-13	42.150	42.850	40.250	42.750	42.750	633,674
2022-12-12	43.000	43.000	41.000	42.150	42.150	446,163
2022-12-09	43.650	45.000	43.000	43.500	43.500	198,405
2022-12-08	44.090	44.090	41.800	43.650	43.650	530,071
2022-12-07	45.222	45.222	43.948	44.100	44.100	105,030
2022-12-06	45.500	45.900	44.000	45.500	45.500	167,822
2022-12-05	47.400	47.400	45.000	45.500	45.500	587,914
2022-12-02	48.000	48.000	47.025	47.750	47.750	42,032
2022-12-01	48.300	49.000	46.500	48.000	48.000	855,721
2022-11-30	48.300	48.300	47.800	48.300	48.300	61,107
2022-11-29	48.300	48.300	47.800	48.300	48.300	74,411
2022-11-28	49.250	49.250	47.238	49.100	49.100	242,451
2022-11-25	50.100	50.184	49.050	50.000	50.000	120,693
2022-11-24	49.900	50.400	49.425	50.100	50.100	86,853
2022-11-23	51.650	51.650	49.600	49.700	49.700	492,378
2022-11-22	51.500	52.545	51.010	51.800	51.800	132,725
2022-11-21	51.750	51.750	51.000	51.500	51.500	77,408
2022-11-18	51.500	52.000	51.050	51.800	51.800	120,744
2022-11-17	51.720	51.720	51.275	51.500	51.500	70,411
2022-11-16	52.600	53.080	52.004	52.200	52.200	180,139
2022-11-15	52.600	53.200	52.432	52.600	52.600	15,237
2022-11-14	52.000	53.700	52.000	52.500	52.500	538,680
2022-11-11	52.000	53.000	50.650	51.800	51.800	208,800
2022-11-10	50.500	52.875	49.000	52.000	52.000	229,302
2022-11-09	50.000	51.750	49.500	50.500	50.500	112,782
2022-11-08	50.000	50.640	49.081	50.000	50.000	102,930
2022-11-07	50.695	50.695	49.000	50.000	50.000	412,345
2022-11-04	51.000	51.945	50.125	50.800	50.800	257,168
2022-11-03	51.761	51.761	49.000	51.000	51.000	327,113
2022-11-02	52.000	52.600	51.000	51.800	51.800	364,635
2022-11-01	52.000	53.000	52.000	52.000	52.000	90,934
2022-10-31	52.300	53.000	51.600	52.000	52.000	53,041
2022-10-28	53.000	53.200	51.988	52.300	52.300	498,092
2022-10-27	51.500	54.200	51.000	53.300	53.300	968,755
2022-10-26	50.000	52.900	50.000	51.500	51.500	1,343,421
2022-10-25	48.000	50.950	48.000	50.200	50.200	473,169
2022-10-24	47.000	48.000	47.000	47.500	47.500	219,808
2022-10-21	47.000	47.500	46.000	46.350	46.350	166,452
2022-10-20	46.100	48.000	45.000	47.000	47.000	668,990
2022-10-19	48.061	48.061	44.878	46.100	46.100	237,746
2022-10-18	47.600	49.000	47.600	48.500	48.500	138,689
2022-10-17	47.695	47.695	44.250	47.000	47.000	193,044
2022-10-14	46.980	50.000	46.980	48.000	48.000	294,466
2022-10-13	45.500	47.263	45.000	46.000	46.000	336,741

← NewerPage 17 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.