Geiger Counter Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	47.800	48.575	40.030	42.000	42.000	1,901,159
2022-01-21	50.500	50.647	47.000	48.000	48.000	359,730
2022-01-20	49.200	51.400	48.416	50.500	50.500	1,546,394
2022-01-19	51.750	52.500	48.500	49.200	49.200	645,221
2022-01-18	55.000	55.090	52.000	52.000	52.000	331,212
2022-01-17	55.000	55.500	54.000	55.000	55.000	272,900
2022-01-14	56.500	56.500	54.000	55.000	55.000	263,214
2022-01-13	57.250	58.500	56.000	57.250	57.250	111,062
2022-01-12	56.500	58.500	55.000	57.250	57.250	211,590
2022-01-11	57.000	57.750	55.900	56.500	56.500	300,148
2022-01-10	57.250	58.500	56.000	57.000	57.000	1,349,653
2022-01-07	56.500	57.787	55.000	57.000	57.000	307,694
2022-01-06	59.000	60.000	55.120	56.500	56.500	419,886
2022-01-05	53.500	60.000	53.400	59.000	59.000	338,393
2022-01-04	53.000	55.000	51.858	53.500	53.500	303,225
2021-12-31	53.000	54.120	51.000	53.000	53.000	69,589
2021-12-30	53.000	54.500	51.883	53.000	53.000	74,073
2021-12-29	53.000	55.000	51.800	53.000	53.000	189,434
2021-12-24	53.000	54.960	53.000	53.000	53.000	67,907
2021-12-23	51.500	54.000	51.130	53.000	53.000	739,588
2021-12-22	49.100	52.500	49.098	51.500	51.500	355,867
2021-12-21	47.900	49.400	47.294	48.400	48.400	236,056
2021-12-20	49.500	49.500	46.400	47.200	47.200	343,461
2021-12-17	51.000	51.750	47.500	49.000	49.000	194,490
2021-12-16	48.460	52.000	48.460	51.000	51.000	286,577
2021-12-15	50.110	50.110	45.000	47.200	47.200	1,011,109
2021-12-14	53.340	53.340	50.000	50.500	50.500	201,030
2021-12-13	56.500	56.500	54.000	54.500	54.500	94,995
2021-12-10	57.750	58.305	56.000	57.250	57.250	123,898
2021-12-09	57.500	58.400	57.100	57.750	57.750	198,469
2021-12-08	55.500	58.400	54.850	57.500	57.500	389,274
2021-12-07	51.250	55.000	51.100	54.500	54.500	1,509,427
2021-12-06	55.500	57.000	48.949	51.250	51.250	766,016
2021-12-03	54.500	58.000	54.311	55.500	55.500	196,023
2021-12-02	56.000	56.350	54.150	54.500	54.500	195,616
2021-12-01	58.500	59.313	55.000	57.000	57.000	302,013
2021-11-30	59.000	59.865	57.300	58.500	58.500	268,571
2021-11-29	57.500	60.154	57.030	60.000	60.000	1,286,283
2021-11-26	63.000	64.000	56.530	58.000	58.000	717,667
2021-11-25	63.000	64.000	62.220	63.000	63.000	153,827
2021-11-24	59.000	64.300	58.330	63.000	63.000	464,428
2021-11-23	58.500	59.450	54.500	59.000	59.000	707,497
2021-11-22	65.000	66.000	57.500	58.500	58.500	982,885
2021-11-19	64.250	66.000	63.500	65.000	65.000	278,767
2021-11-18	65.750	67.000	63.500	64.250	64.250	342,071
2021-11-17	71.750	72.000	64.000	66.000	66.000	1,906,888
2021-11-16	73.000	73.450	70.250	72.000	72.000	515,787
2021-11-15	72.000	75.000	72.000	73.000	73.000	2,398,533
2021-11-12	70.500	73.000	70.125	72.000	72.000	267,154
2021-11-11	71.500	72.000	68.000	70.500	70.500	568,431
2021-11-10	71.000	73.000	69.650	71.500	71.500	493,488
2021-11-09	69.500	73.000	69.500	71.000	71.000	1,751,104
2021-11-08	66.250	69.000	65.000	67.500	67.500	498,784
2021-11-05	65.500	67.400	65.050	66.250	66.250	479,526
2021-11-04	64.000	66.000	63.040	65.500	65.500	332,587
2021-11-03	61.500	64.000	61.000	63.250	63.250	1,111,786
2021-11-02	60.750	63.000	60.750	61.500	61.500	234,243
2021-11-01	61.750	63.000	59.500	60.750	60.750	358,930
2021-10-29	62.500	63.000	60.500	61.750	61.750	183,055
2021-10-28	63.500	64.547	62.000	62.500	62.500	202,332

← NewerPage 21 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.