Geiger Counter Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	46.000	46.760	45.000	45.500	45.500	68,254
2022-10-11	45.500	47.750	43.200	46.000	46.000	181,574
2022-10-10	48.250	49.000	45.078	45.200	45.200	333,228
2022-10-07	48.500	48.780	46.075	48.250	48.250	670,533
2022-10-06	49.000	49.195	48.220	48.500	48.500	85,240
2022-10-05	49.000	49.175	47.250	48.500	48.500	141,121
2022-10-04	46.580	50.200	46.580	49.000	49.000	443,211
2022-10-03	46.000	47.990	43.300	46.350	46.350	406,832
2022-09-30	46.000	47.000	44.500	46.000	46.000	515,173
2022-09-29	46.000	47.000	45.045	46.000	46.000	213,983
2022-09-28	45.500	46.000	44.000	46.000	46.000	579,645
2022-09-27	45.000	46.890	43.500	45.500	45.500	1,087,006
2022-09-26	43.900	43.900	43.900	43.900	43.900	706,516
2022-09-23	47.800	47.800	44.390	45.250	45.250	515,408
2022-09-22	49.880	49.880	47.220	48.000	48.000	317,938
2022-09-21	50.200	50.997	49.200	49.200	49.200	148,117
2022-09-20	51.800	51.945	49.125	50.600	50.600	344,337
2022-09-16	54.100	54.100	51.403	51.800	51.800	334,342
2022-09-15	53.000	55.969	52.750	54.500	54.500	526,769
2022-09-14	54.500	54.600	51.000	53.000	53.000	444,730
2022-09-13	56.500	57.375	51.400	54.500	54.500	1,405,261
2022-09-12	56.451	58.000	56.305	56.500	56.500	338,513
2022-09-09	54.500	57.800	54.500	57.000	57.000	936,123
2022-09-08	51.200	55.000	50.682	54.500	54.500	675,860
2022-09-07	52.500	52.800	50.510	51.200	51.200	246,232
2022-09-06	50.799	53.700	50.799	52.700	52.700	472,394
2022-09-05	48.500	51.400	47.500	50.500	50.500	1,511,753
2022-09-02	49.500	49.800	47.030	48.500	48.500	442,898
2022-09-01	52.000	54.670	49.010	49.500	49.500	900,360
2022-08-31	49.780	53.900	49.780	51.000	51.000	1,045,286
2022-08-30	46.000	51.750	45.500	49.000	49.000	1,614,461
2022-08-26	46.500	46.780	45.000	46.000	46.000	317,392
2022-08-25	44.995	48.950	44.995	46.500	46.500	1,386,131
2022-08-24	40.610	45.000	40.610	44.500	44.500	834,805
2022-08-23	39.150	40.750	39.150	40.250	40.250	312,919
2022-08-22	40.250	40.300	37.500	39.000	39.000	1,138,002
2022-08-19	41.500	42.200	39.250	40.250	40.250	346,299
2022-08-18	42.900	42.900	40.183	41.500	41.500	296,337
2022-08-17	43.250	43.850	42.725	43.250	43.250	216,793
2022-08-16	43.813	43.813	42.600	43.250	43.250	196,700
2022-08-15	43.500	45.500	43.022	44.000	44.000	721,887
2022-08-12	42.500	44.400	42.000	43.250	43.250	811,677
2022-08-11	41.500	42.900	41.500	42.500	42.500	333,746
2022-08-10	40.500	42.184	39.990	41.500	41.500	478,859
2022-08-09	42.250	42.294	40.250	40.250	40.250	494,163
2022-08-08	41.275	43.000	41.275	42.250	42.250	283,171
2022-08-05	42.000	42.000	40.000	41.250	41.250	463,053
2022-08-04	41.250	42.500	41.000	42.000	42.000	478,179
2022-08-03	40.600	42.000	40.600	41.250	41.250	641,313
2022-08-02	41.200	41.200	39.500	40.500	40.500	341,816
2022-08-01	42.000	42.000	41.020	42.000	42.000	268,976
2022-07-29	40.500	43.000	40.500	42.000	42.000	713,092
2022-07-28	39.500	40.600	39.165	40.500	40.500	1,128,267
2022-07-27	38.500	41.000	38.045	39.500	39.500	398,711
2022-07-26	38.000	38.500	37.505	38.500	38.500	508,092
2022-07-25	39.750	40.445	37.500	38.000	38.000	302,586
2022-07-22	37.750	40.100	37.450	39.500	39.500	272,080
2022-07-21	39.000	39.700	37.750	37.750	37.750	287,733
2022-07-20	37.890	39.700	37.890	39.000	39.000	412,123
2022-07-19	37.875	37.875	35.544	37.500	37.500	270,647

← NewerPage 18 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.