Geiger Counter Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 41.500 | 41.578 | 40.780 | 41.500 | 41.500 | 17,343,949 |
| 2025-02-24 | 43.000 | 43.000 | 40.670 | 41.750 | 41.750 | 306,587 |
| 2025-02-21 | 44.500 | 44.695 | 44.000 | 44.000 | 44.000 | 59,962 |
| 2025-02-20 | 44.900 | 44.900 | 44.010 | 44.500 | 44.500 | 198,078 |
| 2025-02-19 | 45.000 | 45.500 | 44.450 | 45.250 | 45.250 | 378,424 |
| 2025-02-18 | 46.000 | 46.000 | 44.000 | 44.000 | 44.000 | 520,405 |
| 2025-02-17 | 47.950 | 47.950 | 46.050 | 46.500 | 46.500 | 273,160 |
| 2025-02-14 | 48.100 | 48.125 | 47.120 | 48.050 | 48.050 | 294,278 |
| 2025-02-13 | 47.950 | 47.950 | 47.651 | 47.900 | 47.900 | 133,078 |
| 2025-02-12 | 49.444 | 49.444 | 47.450 | 47.850 | 47.850 | 515,120 |
| 2025-02-11 | 49.500 | 49.500 | 49.000 | 49.500 | 49.500 | 497,100 |
| 2025-02-10 | 49.100 | 49.780 | 49.000 | 49.500 | 49.500 | 153,063 |
| 2025-02-07 | 49.800 | 49.800 | 48.700 | 49.500 | 49.500 | 249,182 |
| 2025-02-06 | 50.100 | 50.584 | 49.620 | 49.900 | 49.900 | 287,203 |
| 2025-02-05 | 49.800 | 50.600 | 49.625 | 50.100 | 50.100 | 381,885 |
| 2025-02-04 | 50.000 | 50.280 | 49.000 | 49.800 | 49.800 | 458,407 |
| 2025-02-03 | 50.180 | 50.180 | 49.424 | 50.000 | 50.000 | 516,590 |
| 2025-01-31 | 50.152 | 51.660 | 50.152 | 51.300 | 51.300 | 265,053 |
| 2025-01-30 | 50.000 | 50.660 | 50.000 | 50.000 | 50.000 | 57,715 |
| 2025-01-29 | 50.000 | 51.000 | 49.165 | 50.000 | 50.000 | 123,572 |
| 2025-01-28 | 52.150 | 52.150 | 47.440 | 50.000 | 50.000 | 530,821 |
| 2025-01-27 | 54.840 | 54.840 | 52.000 | 53.700 | 53.700 | 3,513,901 |
| 2025-01-24 | 54.200 | 55.700 | 54.148 | 55.300 | 55.300 | 2,159,491 |
| 2025-01-23 | 53.300 | 54.220 | 52.600 | 54.200 | 54.200 | 560,604 |
| 2025-01-22 | 51.300 | 53.500 | 51.250 | 53.300 | 53.300 | 790,593 |
| 2025-01-21 | 51.100 | 51.490 | 51.000 | 51.300 | 51.300 | 327,763 |
| 2025-01-20 | 49.790 | 51.590 | 49.790 | 51.300 | 51.300 | 573,026 |
| 2025-01-17 | 49.600 | 49.620 | 49.500 | 49.600 | 49.600 | 511,216 |
| 2025-01-16 | 49.500 | 49.630 | 49.326 | 49.600 | 49.600 | 1,886,164 |
| 2025-01-15 | 48.800 | 49.700 | 48.000 | 49.500 | 49.500 | 316,998 |
| 2025-01-14 | 48.800 | 48.900 | 47.960 | 48.800 | 48.800 | 197,258 |
| 2025-01-13 | 48.800 | 49.900 | 47.650 | 48.800 | 48.800 | 1,412,886 |
| 2025-01-10 | 49.000 | 49.900 | 48.300 | 48.900 | 48.900 | 1,383,364 |
| 2025-01-09 | 48.500 | 49.400 | 48.000 | 49.000 | 49.000 | 826,358 |
| 2025-01-08 | 50.000 | 50.100 | 48.100 | 49.000 | 49.000 | 1,130,343 |
| 2025-01-07 | 50.200 | 50.500 | 49.620 | 50.000 | 50.000 | 297,761 |
| 2025-01-06 | 48.850 | 51.000 | 48.800 | 50.200 | 50.200 | 223,837 |
| 2025-01-03 | 47.300 | 49.444 | 47.300 | 48.850 | 48.850 | 463,108 |
| 2025-01-02 | 45.250 | 47.500 | 44.656 | 47.000 | 47.000 | 667,500 |
| 2024-12-31 | 45.000 | 45.900 | 44.540 | 45.250 | 45.250 | 52,731 |
| 2024-12-30 | 45.900 | 45.900 | 44.700 | 45.000 | 45.000 | 193,062 |
| 2024-12-27 | 46.500 | 47.000 | 46.000 | 46.500 | 46.500 | 162,593 |
| 2024-12-24 | 46.750 | 46.900 | 46.355 | 46.750 | 46.750 | 3,783 |
| 2024-12-23 | 47.250 | 47.667 | 46.330 | 46.750 | 46.750 | 153,136 |
| 2024-12-20 | 46.750 | 47.505 | 46.666 | 47.250 | 47.250 | 107,285 |
| 2024-12-19 | 48.300 | 48.778 | 45.750 | 47.000 | 47.000 | 260,090 |
| 2024-12-18 | 48.300 | 48.900 | 47.060 | 48.300 | 48.300 | 194,407 |
| 2024-12-17 | 48.500 | 49.000 | 47.600 | 48.300 | 48.300 | 513,103 |
| 2024-12-16 | 51.000 | 51.190 | 48.000 | 48.500 | 48.500 | 515,552 |
| 2024-12-13 | 51.800 | 51.800 | 50.050 | 51.000 | 51.000 | 85,706 |
| 2024-12-12 | 52.000 | 52.300 | 51.250 | 52.300 | 52.300 | 442,619 |
| 2024-12-11 | 51.800 | 52.900 | 51.040 | 52.000 | 52.000 | 162,060 |
| 2024-12-10 | 52.250 | 52.250 | 50.020 | 51.800 | 51.800 | 143,956 |
| 2024-12-09 | 53.500 | 53.600 | 52.600 | 53.300 | 53.300 | 459,484 |
| 2024-12-06 | 53.100 | 53.950 | 53.000 | 53.500 | 53.500 | 271,942 |
| 2024-12-05 | 53.000 | 53.800 | 52.125 | 53.100 | 53.100 | 66,094 |
| 2024-12-04 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 390,444 |
| 2024-12-03 | 53.625 | 53.625 | 52.000 | 53.000 | 53.000 | 573,587 |
| 2024-12-02 | 54.000 | 54.500 | 53.100 | 54.200 | 54.200 | 341,234 |
| 2024-11-29 | 52.500 | 54.188 | 52.301 | 54.000 | 54.000 | 169,389 |
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.