Geiger Counter Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 52.300 | 52.700 | 52.200 | 52.500 | 52.500 | 225,781 |
| 2024-11-27 | 51.500 | 51.900 | 51.400 | 51.800 | 51.800 | 250,803 |
| 2024-11-26 | 52.032 | 52.032 | 50.500 | 51.500 | 51.500 | 329,270 |
| 2024-11-25 | 52.016 | 53.948 | 52.016 | 52.800 | 52.800 | 490,166 |
| 2024-11-22 | 51.700 | 54.000 | 51.700 | 52.000 | 52.000 | 668,703 |
| 2024-11-21 | 50.500 | 51.770 | 50.155 | 51.000 | 51.000 | 541,560 |
| 2024-11-20 | 49.616 | 51.000 | 49.616 | 50.500 | 50.500 | 696,133 |
| 2024-11-19 | 49.500 | 49.980 | 49.010 | 49.500 | 49.500 | 909,410 |
| 2024-11-18 | 49.500 | 49.900 | 47.250 | 49.000 | 49.000 | 751,911 |
| 2024-11-15 | 46.500 | 49.990 | 45.710 | 49.500 | 49.500 | 435,480 |
| 2024-11-14 | 47.000 | 47.360 | 45.700 | 46.500 | 46.500 | 49,900 |
| 2024-11-13 | 46.500 | 47.900 | 45.850 | 47.000 | 47.000 | 330,916 |
| 2024-11-12 | 46.500 | 47.440 | 45.250 | 46.500 | 46.500 | 458,683 |
| 2024-11-11 | 46.000 | 47.820 | 45.863 | 46.500 | 46.500 | 562,586 |
| 2024-11-08 | 46.500 | 46.950 | 46.000 | 46.000 | 46.000 | 394,461 |
| 2024-11-07 | 46.000 | 46.600 | 45.300 | 46.500 | 46.500 | 180,358 |
| 2024-11-06 | 45.000 | 46.400 | 44.750 | 46.000 | 46.000 | 707,809 |
| 2024-11-05 | 44.250 | 45.500 | 43.575 | 45.000 | 45.000 | 281,009 |
| 2024-11-04 | 46.500 | 46.700 | 43.750 | 45.250 | 45.250 | 773,081 |
| 2024-11-01 | 46.000 | 46.960 | 45.650 | 46.500 | 46.500 | 185,696 |
| 2024-10-31 | 46.000 | 46.500 | 45.250 | 46.000 | 46.000 | 161,230 |
| 2024-10-30 | 46.550 | 46.550 | 44.500 | 46.000 | 46.000 | 416,725 |
| 2024-10-29 | 47.250 | 48.240 | 46.500 | 46.750 | 46.750 | 276,865 |
| 2024-10-28 | 48.500 | 48.500 | 46.500 | 47.250 | 47.250 | 575,824 |
| 2024-10-25 | 48.500 | 48.962 | 48.000 | 48.500 | 48.500 | 71,633 |
| 2024-10-24 | 50.000 | 50.000 | 48.000 | 50.000 | 50.000 | 143,598 |
| 2024-10-23 | 50.000 | 50.200 | 49.555 | 50.000 | 50.000 | 99,568 |
| 2024-10-22 | 52.000 | 52.110 | 49.000 | 50.000 | 50.000 | 581,748 |
| 2024-10-21 | 50.148 | 53.000 | 50.148 | 52.000 | 52.000 | 824,741 |
| 2024-10-18 | 50.200 | 50.940 | 49.400 | 50.000 | 50.000 | 592,038 |
| 2024-10-17 | 48.500 | 51.000 | 48.400 | 50.200 | 50.200 | 881,621 |
| 2024-10-16 | 45.022 | 48.500 | 45.022 | 47.600 | 47.600 | 432,647 |
| 2024-10-15 | 44.820 | 45.350 | 44.820 | 45.000 | 45.000 | 77,463 |
| 2024-10-14 | 44.750 | 45.000 | 44.740 | 44.750 | 44.750 | 384,805 |
| 2024-10-11 | 45.399 | 45.399 | 44.000 | 44.750 | 44.750 | 249,547 |
| 2024-10-10 | 45.500 | 46.000 | 44.626 | 45.500 | 45.500 | 108,951 |
| 2024-10-09 | 45.250 | 45.849 | 45.000 | 45.500 | 45.500 | 200,866 |
| 2024-10-08 | 45.250 | 45.250 | 44.250 | 45.250 | 45.250 | 362,795 |
| 2024-10-07 | 46.000 | 46.220 | 45.000 | 46.000 | 46.000 | 259,344 |
| 2024-10-04 | 46.000 | 46.915 | 45.500 | 46.000 | 46.000 | 253,026 |
| 2024-10-03 | 44.650 | 47.000 | 44.650 | 46.000 | 46.000 | 283,979 |
| 2024-10-02 | 44.250 | 44.500 | 43.700 | 44.500 | 44.500 | 287,795 |
| 2024-10-01 | 44.250 | 44.440 | 43.600 | 44.000 | 44.000 | 451,968 |
| 2024-09-30 | 45.000 | 45.000 | 43.500 | 44.250 | 44.250 | 116,010 |
| 2024-09-27 | 45.500 | 45.600 | 45.050 | 45.500 | 45.500 | 154,953 |
| 2024-09-26 | 45.000 | 45.840 | 44.880 | 45.500 | 45.500 | 283,376 |
| 2024-09-25 | 47.000 | 47.000 | 44.500 | 45.000 | 45.000 | 139,484 |
| 2024-09-24 | 46.550 | 49.350 | 46.550 | 47.500 | 47.500 | 381,343 |
| 2024-09-23 | 44.500 | 46.970 | 44.500 | 46.250 | 46.250 | 587,588 |
| 2024-09-20 | 41.600 | 45.000 | 41.600 | 43.500 | 43.500 | 411,974 |
| 2024-09-19 | 41.250 | 42.000 | 40.844 | 41.500 | 41.500 | 54,682 |
| 2024-09-18 | 41.250 | 41.330 | 40.660 | 41.250 | 41.250 | 70,073 |
| 2024-09-17 | 41.000 | 41.250 | 40.050 | 41.250 | 41.250 | 116,685 |
| 2024-09-16 | 41.000 | 41.500 | 40.000 | 41.000 | 41.000 | 127,229 |
| 2024-09-13 | 40.500 | 42.000 | 40.111 | 41.000 | 41.000 | 413,785 |
| 2024-09-12 | 39.950 | 40.770 | 39.300 | 40.500 | 40.500 | 184,257 |
| 2024-09-11 | 38.000 | 40.900 | 37.116 | 39.950 | 39.950 | 574,835 |
| 2024-09-10 | 38.400 | 38.400 | 38.000 | 38.000 | 38.000 | 119,010 |
| 2024-09-09 | 39.000 | 39.000 | 38.000 | 39.000 | 39.000 | 693,853 |
| 2024-09-06 | 39.000 | 39.560 | 38.036 | 39.000 | 39.000 | 37,310 |
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.