| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| GATI | 2020-02-27 | 515.00 | 525.00 | 510.00 | 525.00 | 1300 |
| GATI | 2020-02-25 | 522.50 | 522.50 | 522.50 | 522.50 | 100 |
| GATI | 2020-02-24 | 525.00 | 525.00 | 525.00 | 525.00 | 100 |
| GATI | 2020-02-19 | 525.00 | 525.00 | 525.00 | 525.00 | 500 |
| GATI | 2020-02-14 | 518.75 | 518.75 | 518.75 | 518.75 | 100 |
| GATI | 2020-02-10 | 526.50 | 526.50 | 526.50 | 526.50 | 100 |
| GATI | 2020-02-06 | 0.00 | 524.45 | 524.45 | 524.45 | 0 |
| GATI | 2020-02-04 | 524.25 | 524.25 | 524.25 | 524.25 | 500 |
| GATI | 2020-01-31 | 530.00 | 530.00 | 530.00 | 530.00 | 400 |
| GATI | 2020-01-30 | 540.00 | 560.00 | 540.00 | 560.00 | 200 |
| GATI | 2020-01-29 | 555.00 | 555.00 | 550.00 | 550.00 | 200 |
| GATI | 2020-01-28 | 530.01 | 530.01 | 530.00 | 530.00 | 500 |
| GATI | 2020-01-27 | 539.00 | 539.00 | 539.00 | 539.00 | 100 |
| GATI | 2020-01-24 | 499.00 | 526.44 | 499.00 | 511.00 | 1400 |
| GATI | 2020-01-22 | 499.89 | 499.89 | 499.00 | 499.00 | 300 |
| GATI | 2020-01-21 | 0.00 | 476.07 | 476.07 | 476.07 | 0 |
| GATI | 2020-01-20 | 0.00 | 471.14 | 471.14 | 475.00 | 300 |
| GATI | 2020-01-17 | 475.10 | 475.10 | 475.00 | 475.00 | 200 |
| GATI | 2020-01-15 | 0.00 | 464.56 | 464.56 | 464.56 | 0 |
| GATI | 2020-01-14 | 0.00 | 463.88 | 463.88 | 463.88 | 0 |
| GATI | 2020-01-10 | 0.00 | 463.68 | 463.68 | 463.68 | 0 |
| GATI | 2020-01-08 | 460.00 | 460.39 | 460.00 | 460.39 | 1300 |
| GATI | 2020-01-07 | 460.00 | 460.00 | 460.00 | 460.00 | 100 |
| GATI | 2020-01-06 | 463.00 | 463.00 | 460.00 | 460.01 | 1300 |
| GATI | 2019-12-27 | 475.00 | 475.00 | 475.00 | 475.00 | 46000 |
| GATI | 2019-12-24 | 470.00 | 490.00 | 470.00 | 490.00 | 300 |
| GATI | 2019-12-20 | 0.00 | 469.00 | 469.00 | 470.00 | 300 |
| GATI | 2019-12-18 | 470.00 | 470.00 | 470.00 | 470.00 | 200 |
| GATI | 2019-12-17 | 470.00 | 470.00 | 470.00 | 470.00 | 500 |
| GATI | 2019-12-11 | 461.50 | 461.50 | 461.50 | 461.50 | 100 |
| GATI | 2019-12-05 | 462.00 | 462.00 | 456.00 | 460.00 | 2400 |
| GATI | 2019-12-04 | 458.25 | 458.25 | 458.25 | 458.25 | 100 |
| GATI | 2019-12-03 | 475.00 | 475.00 | 456.00 | 456.00 | 3800 |
| GATI | 2019-12-02 | 460.00 | 460.00 | 460.00 | 460.00 | 100 |
| GATI | 2019-11-29 | 455.00 | 455.00 | 455.00 | 455.00 | 500 |
| GATI | 2019-11-28 | 454.00 | 454.00 | 454.00 | 454.00 | 100 |
| GATI | 2019-11-27 | 441.14 | 441.14 | 439.00 | 439.00 | 300 |
| GATI | 2019-11-26 | 0.00 | 432.10 | 432.10 | 432.10 | 0 |
| GATI | 2019-11-25 | 0.00 | 431.30 | 431.30 | 431.30 | 0 |
| GATI | 2019-11-22 | 431.13 | 431.13 | 431.13 | 431.13 | 700 |
| GATI | 2019-11-21 | 410.60 | 410.60 | 410.60 | 410.60 | 100 |
| GATI | 2019-11-18 | 410.50 | 410.50 | 410.50 | 410.50 | 400 |
| GATI | 2019-11-15 | 405.00 | 405.00 | 404.60 | 404.75 | 700 |
| GATI | 2019-11-14 | 405.00 | 406.00 | 399.64 | 402.97 | 4000 |
| GATI | 2019-11-13 | 399.97 | 400.00 | 398.50 | 398.50 | 1300 |
| GATI | 2019-11-11 | 390.00 | 390.00 | 390.00 | 390.00 | 200 |
| GATI | 2019-11-06 | 410.00 | 410.00 | 410.00 | 410.00 | 100 |
| GATI | 2019-11-01 | 438.00 | 438.00 | 417.04 | 417.04 | 300 |
| GATI | 2019-10-30 | 410.57 | 439.00 | 410.57 | 439.00 | 1400 |
| GATI | 2019-10-17 | 0.00 | 432.17 | 432.17 | 432.17 | 0 |
| GATI | 2019-10-11 | 437.00 | 437.00 | 437.00 | 437.00 | 500 |
| GATI | 2019-10-01 | 501.89 | 501.89 | 475.00 | 475.00 | 200 |
| GATI | 2019-09-27 | 0.00 | 478.00 | 478.00 | 478.00 | 0 |
| GATI | 2019-09-23 | 465.00 | 480.00 | 465.00 | 480.00 | 500 |
| GATI | 2019-09-20 | 435.00 | 458.00 | 435.00 | 458.00 | 200 |
| GATI | 2019-09-17 | 444.00 | 444.00 | 443.64 | 443.64 | 600 |
| GATI | 2019-09-16 | 467.00 | 467.00 | 467.00 | 467.00 | 400 |
| GATI | 2019-09-13 | 489.00 | 489.89 | 489.00 | 489.89 | 200 |
| GATI | 2019-09-12 | 479.97 | 479.97 | 479.97 | 479.97 | 100 |
| GATI | 2019-09-03 | 476.25 | 476.25 | 475.00 | 475.00 | 600 |
| GATI | 2019-09-02 | 490.00 | 490.00 | 476.00 | 476.00 | 900 |
| GATI | 2019-08-30 | 467.19 | 467.25 | 467.19 | 467.25 | 1400 |
| GATI | 2019-08-29 | 440.00 | 445.00 | 440.00 | 445.00 | 500 |
| GATI | 2019-08-28 | 428.00 | 435.00 | 428.00 | 435.00 | 300 |
| GATI | 2019-08-27 | 423.00 | 423.00 | 421.25 | 422.25 | 1200 |
| GATI | 2019-08-26 | 403.00 | 410.94 | 403.00 | 410.94 | 1900 |
| GATI | 2019-08-23 | 389.00 | 391.38 | 387.00 | 391.38 | 1200 |
| GATI | 2019-08-22 | 365.00 | 372.75 | 365.00 | 372.75 | 1700 |
| GATI | 2019-08-21 | 355.00 | 355.00 | 355.00 | 355.00 | 600 |
| GATI | 2019-08-20 | 350.89 | 351.75 | 350.89 | 351.75 | 1100 |
| GATI | 2019-08-19 | 329.25 | 335.00 | 329.25 | 335.00 | 1100 |
| GATI | 2019-08-16 | 329.25 | 329.25 | 329.25 | 329.25 | 300 |
| GATI | 2019-08-09 | 329.17 | 329.17 | 329.14 | 329.14 | 500 |
| GATI | 2019-08-08 | 331.00 | 331.00 | 330.25 | 330.92 | 1000 |
| GATI | 2019-08-07 | 330.25 | 330.25 | 330.25 | 330.25 | 300 |
| GATI | 2019-08-06 | 330.25 | 330.25 | 330.25 | 330.25 | 500 |
| GATI | 2019-08-01 | 341.00 | 342.00 | 328.25 | 329.55 | 5300 |
| GATI | 2019-07-31 | 320.00 | 334.00 | 320.00 | 326.00 | 2300 |
| GATI | 2019-07-29 | 319.00 | 320.00 | 319.00 | 319.63 | 300 |
| GATI | 2019-07-26 | 312.00 | 315.00 | 312.00 | 314.89 | 500 |
| GATI | 2019-07-25 | 0.00 | 305.50 | 305.50 | 305.50 | 0 |
| GATI | 2019-07-24 | 0.00 | 305.49 | 305.49 | 305.49 | 0 |
| GATI | 2019-07-22 | 305.39 | 305.39 | 305.25 | 305.25 | 500 |
| GATI | 2019-07-19 | 305.00 | 305.00 | 305.00 | 305.00 | 100 |
| GATI | 2019-07-18 | 325.50 | 325.50 | 305.00 | 305.02 | 3300 |
| GATI | 2019-07-16 | 321.00 | 321.00 | 321.00 | 321.00 | 200 |
| GATI | 2019-07-12 | 314.00 | 314.00 | 314.00 | 314.00 | 100 |
| GATI | 2019-07-11 | 300.00 | 305.00 | 298.25 | 305.00 | 8900 |
| GATI | 2019-07-05 | 306.00 | 306.00 | 306.00 | 306.00 | 200 |
| GATI | 2019-07-04 | 289.00 | 296.00 | 289.00 | 296.00 | 600 |
| GATI | 2019-07-03 | 298.00 | 298.00 | 275.54 | 282.27 | 800 |
| GATI | 2019-07-02 | 282.10 | 290.00 | 282.10 | 290.00 | 1000 |
| GATI | 2019-07-01 | 268.64 | 296.91 | 268.64 | 296.91 | 3000 |
| GATI | 2019-06-28 | 0.00 | 282.77 | 282.77 | 282.77 | 0 |
| GATI | 2019-06-27 | 0.00 | 287.29 | 287.29 | 287.29 | 0 |
| GATI | 2019-06-26 | 0.00 | 279.01 | 279.01 | 293.69 | 500 |
| GATI | 2019-06-25 | 0.00 | 293.69 | 293.69 | 293.69 | 0 |
| GATI | 2019-05-23 | 300.00 | 300.00 | 300.00 | 300.00 | 200 |
| GATI | 2019-05-21 | 290.00 | 290.00 | 290.00 | 290.00 | 200 |
| GATI | 2019-05-20 | 259.01 | 284.00 | 259.01 | 278.00 | 1100 |
| GATI | 2019-05-10 | 272.64 | 272.64 | 272.64 | 272.64 | 100 |
| GATI | 2019-05-03 | 285.50 | 289.00 | 285.50 | 289.00 | 200 |
| GATI | 2019-04-30 | 299.98 | 300.00 | 299.98 | 300.00 | 200 |
| GATI | 2019-04-29 | 295.00 | 296.00 | 295.00 | 295.00 | 300 |
| GATI | 2019-04-16 | 295.00 | 295.00 | 295.00 | 295.00 | 100 |
| GATI | 2019-04-02 | 290.70 | 290.70 | 290.70 | 290.70 | 500 |
| GATI | 2019-03-13 | 306.00 | 315.00 | 306.00 | 306.00 | 400 |
| GATI | 2019-03-12 | 303.00 | 303.00 | 303.00 | 303.00 | 100 |
| GATI | 2019-03-11 | 291.00 | 291.00 | 291.00 | 291.00 | 300 |
| GATI | 2019-03-06 | 304.00 | 306.00 | 304.00 | 306.00 | 600 |
| GATI | 2019-03-05 | 295.01 | 299.00 | 290.00 | 291.83 | 1200 |
| GATI | 2019-03-04 | 315.01 | 315.01 | 304.10 | 304.55 | 400 |
| GATI | 2019-03-01 | 362.23 | 362.23 | 327.75 | 327.75 | 2800 |
| GATI | 2019-02-28 | 341.02 | 345.00 | 341.02 | 345.00 | 600 |
| GATI | 2019-02-26 | 358.98 | 358.98 | 358.97 | 358.97 | 200 |
| GATI | 2019-02-25 | 350.00 | 350.00 | 347.00 | 347.00 | 200 |
| GATI | 2019-02-22 | 359.98 | 359.98 | 359.95 | 359.97 | 200 |
| GATI | 2019-02-21 | 355.00 | 355.00 | 349.98 | 349.98 | 700 |
| GATI | 2019-02-20 | 345.52 | 345.52 | 345.50 | 345.52 | 4300 |
| GATI | 2019-02-19 | 329.07 | 329.07 | 329.07 | 329.07 | 3500 |
| GATI | 2019-02-18 | 0.00 | 313.41 | 0.00 | 313.41 | 0 |
| GATI | 2019-02-11 | 0.00 | 300.00 | 300.00 | 300.00 | 300 |
| GATI | 2019-02-07 | 0.00 | 300.00 | 300.00 | 300.00 | 300 |
| GATI | 2019-01-30 | 300.00 | 301.00 | 300.00 | 300.00 | 900 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00