Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
GATM | 2020-02-28 | 42.88 | 43.50 | 41.06 | 42.93 | 282500 |
GATM | 2020-02-27 | 42.79 | 43.00 | 40.00 | 42.47 | 588500 |
GATM | 2020-02-26 | 43.00 | 43.45 | 42.15 | 42.49 | 880500 |
GATM | 2020-02-25 | 43.00 | 43.49 | 42.00 | 42.58 | 361500 |
GATM | 2020-02-24 | 43.29 | 43.29 | 42.15 | 42.29 | 133500 |
GATM | 2020-02-21 | 44.00 | 44.34 | 43.70 | 43.81 | 192000 |
GATM | 2020-02-20 | 43.75 | 45.00 | 43.33 | 44.08 | 1098000 |
GATM | 2020-02-19 | 42.45 | 44.97 | 42.00 | 43.70 | 501000 |
GATM | 2020-02-18 | 41.00 | 43.59 | 41.00 | 42.45 | 635000 |
GATM | 2020-02-17 | 41.00 | 41.29 | 40.70 | 40.93 | 183500 |
GATM | 2020-02-14 | 41.59 | 42.00 | 41.09 | 41.34 | 89500 |
GATM | 2020-02-13 | 41.99 | 42.99 | 41.90 | 41.97 | 247000 |
GATM | 2020-02-12 | 42.25 | 42.50 | 41.40 | 42.31 | 989500 |
GATM | 2020-02-11 | 42.00 | 42.25 | 41.00 | 41.90 | 251500 |
GATM | 2020-02-10 | 42.50 | 42.50 | 41.20 | 41.38 | 333000 |
GATM | 2020-02-07 | 43.40 | 43.68 | 42.50 | 43.06 | 57500 |
GATM | 2020-02-06 | 44.49 | 44.95 | 43.65 | 43.70 | 106000 |
GATM | 2020-02-04 | 44.00 | 44.25 | 43.40 | 43.79 | 101000 |
GATM | 2020-02-03 | 44.00 | 44.50 | 42.40 | 43.29 | 316000 |
GATM | 2020-01-31 | 45.29 | 45.75 | 44.50 | 44.56 | 297500 |
GATM | 2020-01-30 | 44.50 | 45.29 | 44.20 | 45.09 | 73000 |
GATM | 2020-01-29 | 45.59 | 46.00 | 44.70 | 44.81 | 144500 |
GATM | 2020-01-28 | 45.49 | 45.50 | 44.88 | 45.18 | 173000 |
GATM | 2020-01-27 | 46.54 | 46.54 | 45.29 | 45.81 | 500500 |
GATM | 2020-01-24 | 44.29 | 46.20 | 44.29 | 45.90 | 689000 |
GATM | 2020-01-23 | 44.93 | 45.45 | 44.31 | 44.63 | 187500 |
GATM | 2020-01-22 | 45.00 | 45.18 | 43.50 | 44.56 | 277000 |
GATM | 2020-01-21 | 45.50 | 45.59 | 44.75 | 45.25 | 155000 |
GATM | 2020-01-20 | 44.97 | 45.25 | 44.40 | 44.93 | 169500 |
GATM | 2020-01-17 | 46.00 | 46.00 | 44.61 | 44.86 | 277000 |
GATM | 2020-01-16 | 45.99 | 46.38 | 45.27 | 45.99 | 140000 |
GATM | 2020-01-15 | 46.79 | 46.79 | 45.25 | 45.59 | 127500 |
GATM | 2020-01-14 | 46.00 | 46.50 | 45.79 | 46.36 | 960000 |
GATM | 2020-01-13 | 45.79 | 46.00 | 44.99 | 45.70 | 478500 |
GATM | 2020-01-10 | 45.50 | 46.50 | 44.70 | 46.02 | 652000 |
GATM | 2020-01-09 | 44.00 | 44.93 | 43.50 | 44.90 | 694500 |
GATM | 2020-01-08 | 43.00 | 44.00 | 41.59 | 42.79 | 1029500 |
GATM | 2020-01-07 | 43.45 | 43.79 | 43.00 | 43.54 | 210500 |
GATM | 2020-01-06 | 43.25 | 44.40 | 42.90 | 43.45 | 668500 |
GATM | 2020-01-03 | 46.00 | 46.00 | 44.79 | 45.15 | 255500 |
GATM | 2020-01-02 | 45.90 | 47.09 | 44.79 | 45.88 | 1714000 |
GATM | 2020-01-01 | 43.74 | 45.00 | 43.31 | 44.84 | 480500 |
GATM | 2019-12-31 | 44.49 | 44.49 | 42.90 | 43.11 | 333500 |
GATM | 2019-12-30 | 44.29 | 44.29 | 43.40 | 43.56 | 191500 |
GATM | 2019-12-27 | 44.34 | 45.24 | 43.18 | 43.75 | 284000 |
GATM | 2019-12-26 | 43.47 | 45.52 | 43.47 | 45.25 | 586500 |
GATM | 2019-12-24 | 42.02 | 43.79 | 40.54 | 43.36 | 620500 |
GATM | 2019-12-23 | 42.81 | 43.47 | 41.50 | 41.99 | 209500 |
GATM | 2019-12-20 | 44.70 | 44.70 | 42.50 | 43.13 | 237500 |
GATM | 2019-12-19 | 46.40 | 46.50 | 43.45 | 43.86 | 884500 |
GATM | 2019-12-18 | 46.29 | 47.50 | 45.18 | 45.74 | 558000 |
GATM | 2019-12-17 | 49.47 | 49.47 | 46.45 | 47.54 | 2244500 |
GATM | 2019-12-16 | 48.63 | 49.90 | 48.50 | 48.90 | 1782000 |
GATM | 2019-12-13 | 47.00 | 48.50 | 46.65 | 48.27 | 1873500 |
GATM | 2019-12-12 | 45.09 | 47.65 | 45.09 | 47.00 | 2225500 |
GATM | 2019-12-11 | 44.99 | 45.59 | 44.25 | 45.40 | 1037500 |
GATM | 2019-12-10 | 43.40 | 45.00 | 43.40 | 44.90 | 564000 |
GATM | 2019-12-09 | 44.99 | 45.00 | 44.00 | 44.06 | 465000 |
GATM | 2019-12-06 | 45.00 | 45.84 | 44.15 | 44.34 | 468500 |
GATM | 2019-12-05 | 44.40 | 45.50 | 43.79 | 44.61 | 1369000 |
GATM | 2019-12-04 | 43.79 | 44.34 | 43.00 | 44.04 | 952000 |
GATM | 2019-12-03 | 43.95 | 45.25 | 43.11 | 43.49 | 2934000 |
GATM | 2019-12-02 | 41.47 | 43.25 | 41.15 | 43.25 | 3323000 |
GATM | 2019-11-29 | 41.00 | 41.72 | 40.70 | 41.20 | 1803500 |
GATM | 2019-11-28 | 40.13 | 41.11 | 39.91 | 40.72 | 939500 |
GATM | 2019-11-27 | 40.93 | 40.93 | 39.70 | 40.09 | 441000 |
GATM | 2019-11-26 | 42.04 | 42.25 | 40.08 | 40.88 | 904500 |
GATM | 2019-11-25 | 41.65 | 43.20 | 41.61 | 42.18 | 586500 |
GATM | 2019-11-22 | 41.15 | 42.70 | 41.00 | 42.43 | 482000 |
GATM | 2019-11-21 | 40.95 | 42.15 | 39.56 | 41.27 | 2005000 |
GATM | 2019-11-20 | 38.99 | 40.95 | 38.04 | 40.77 | 1690500 |
GATM | 2019-11-19 | 39.59 | 39.65 | 38.66 | 39.02 | 299000 |
GATM | 2019-11-18 | 39.88 | 40.29 | 38.81 | 39.04 | 592500 |
GATM | 2019-11-15 | 40.00 | 40.00 | 39.40 | 39.54 | 177000 |
GATM | 2019-11-14 | 39.99 | 40.50 | 39.50 | 39.68 | 482000 |
GATM | 2019-11-13 | 38.02 | 39.95 | 38.00 | 39.81 | 923000 |
GATM | 2019-11-12 | 39.50 | 39.75 | 38.00 | 38.47 | 455000 |
GATM | 2019-11-11 | 38.34 | 39.45 | 38.20 | 38.90 | 616000 |
GATM | 2019-11-08 | 37.00 | 38.65 | 36.95 | 38.11 | 633000 |
GATM | 2019-11-07 | 37.02 | 37.25 | 36.75 | 36.88 | 164500 |
GATM | 2019-11-06 | 37.49 | 38.00 | 37.08 | 37.29 | 656000 |
GATM | 2019-11-05 | 36.00 | 37.50 | 35.88 | 36.95 | 1065000 |
GATM | 2019-11-04 | 36.00 | 36.50 | 35.75 | 36.00 | 745000 |
GATM | 2019-11-01 | 36.29 | 36.45 | 35.84 | 35.88 | 76000 |
GATM | 2019-10-31 | 35.84 | 37.18 | 35.70 | 36.36 | 579000 |
GATM | 2019-10-30 | 36.50 | 36.99 | 35.79 | 36.52 | 174500 |
GATM | 2019-10-29 | 37.00 | 37.20 | 36.50 | 36.72 | 155500 |
GATM | 2019-10-28 | 37.22 | 37.75 | 36.70 | 37.18 | 88000 |
GATM | 2019-10-25 | 37.25 | 37.45 | 37.00 | 37.13 | 231500 |
GATM | 2019-10-24 | 37.49 | 38.00 | 37.00 | 37.15 | 324500 |
GATM | 2019-10-23 | 36.79 | 37.90 | 36.79 | 37.29 | 195000 |
GATM | 2019-10-22 | 36.00 | 36.84 | 36.00 | 36.66 | 110000 |
GATM | 2019-10-21 | 38.00 | 38.00 | 36.49 | 36.54 | 350500 |
GATM | 2019-10-18 | 38.75 | 39.47 | 38.00 | 38.38 | 546500 |
GATM | 2019-10-17 | 39.00 | 39.75 | 38.77 | 38.90 | 374000 |
GATM | 2019-10-16 | 48.97 | 49.45 | 48.95 | 49.11 | 980000 |
GATM | 2019-10-15 | 48.20 | 49.24 | 48.20 | 48.70 | 732500 |
GATM | 2019-10-14 | 49.00 | 49.20 | 48.29 | 48.45 | 203500 |
GATM | 2019-10-11 | 49.15 | 49.75 | 48.59 | 48.84 | 1197000 |
GATM | 2019-10-10 | 49.75 | 49.99 | 49.20 | 49.31 | 429000 |
GATM | 2019-10-09 | 49.00 | 49.99 | 48.50 | 49.43 | 844500 |
GATM | 2019-10-08 | 49.66 | 49.84 | 48.75 | 49.00 | 626500 |
GATM | 2019-10-07 | 49.97 | 50.34 | 49.00 | 49.47 | 2767500 |
GATM | 2019-10-04 | 50.04 | 50.18 | 49.29 | 49.52 | 787000 |
GATM | 2019-10-03 | 48.97 | 50.68 | 48.50 | 49.61 | 3705000 |
GATM | 2019-10-02 | 50.02 | 50.02 | 47.34 | 48.91 | 3643500 |
GATM | 2019-10-01 | 47.70 | 48.29 | 47.25 | 47.63 | 256500 |
GATM | 2019-09-30 | 48.25 | 48.29 | 47.25 | 47.43 | 346500 |
GATM | 2019-09-27 | 47.00 | 48.00 | 46.75 | 47.31 | 63000 |
GATM | 2019-09-26 | 47.97 | 48.34 | 46.50 | 46.84 | 8500 |
GATM | 2019-09-25 | 47.50 | 47.75 | 46.99 | 46.99 | 22000 |
GATM | 2019-09-24 | 47.90 | 48.09 | 46.50 | 46.75 | 95500 |
GATM | 2019-09-23 | 46.97 | 47.88 | 46.50 | 46.97 | 394500 |
GATM | 2019-09-20 | 47.25 | 48.00 | 45.15 | 45.90 | 286500 |
GATM | 2019-09-19 | 45.50 | 47.24 | 45.49 | 47.00 | 277500 |
GATM | 2019-09-18 | 45.15 | 45.50 | 45.00 | 45.00 | 90500 |
GATM | 2019-09-17 | 45.34 | 46.00 | 45.34 | 45.99 | 18500 |
GATM | 2019-09-16 | 45.00 | 46.95 | 45.00 | 46.15 | 47000 |
GATM | 2019-09-13 | 45.00 | 45.25 | 44.25 | 44.97 | 413000 |
GATM | 2019-09-12 | 45.50 | 46.50 | 45.04 | 45.18 | 226000 |
GATM | 2019-09-11 | 45.84 | 46.00 | 45.09 | 45.09 | 27500 |
GATM | 2019-09-06 | 45.50 | 45.50 | 45.00 | 45.50 | 87000 |
GATM | 2019-09-05 | 45.04 | 46.50 | 45.00 | 45.50 | 362500 |
GATM | 2019-09-04 | 45.00 | 45.70 | 44.50 | 45.50 | 94500 |
GATM | 2019-09-03 | 44.99 | 45.99 | 44.50 | 45.31 | 841500 |
GATM | 2019-09-02 | 45.00 | 45.00 | 44.00 | 44.45 | 65500 |
GATM | 2019-08-30 | 43.54 | 44.00 | 43.50 | 44.00 | 115500 |
GATM | 2019-08-29 | 45.00 | 46.49 | 44.00 | 44.79 | 90500 |
GATM | 2019-08-28 | 42.99 | 44.74 | 42.50 | 44.74 | 300500 |
GATM | 2019-08-27 | 42.09 | 43.00 | 42.09 | 42.61 | 142500 |
GATM | 2019-08-26 | 42.06 | 43.84 | 42.00 | 42.47 | 158500 |
GATM | 2019-08-23 | 44.54 | 45.00 | 42.72 | 42.97 | 148000 |
GATM | 2019-08-22 | 44.02 | 45.00 | 44.00 | 44.95 | 345000 |
GATM | 2019-08-21 | 42.97 | 43.70 | 41.00 | 43.52 | 189000 |
GATM | 2019-08-20 | 40.00 | 42.34 | 40.00 | 42.04 | 476000 |
GATM | 2019-08-19 | 40.00 | 40.75 | 40.00 | 40.41 | 87500 |
GATM | 2019-08-16 | 40.00 | 40.00 | 39.00 | 39.68 | 156000 |
GATM | 2019-08-09 | 39.79 | 40.40 | 39.59 | 39.86 | 438000 |
GATM | 2019-08-08 | 38.00 | 39.50 | 38.00 | 38.47 | 484500 |
GATM | 2019-08-07 | 38.75 | 40.00 | 38.09 | 38.93 | 61000 |
GATM | 2019-08-06 | 39.50 | 40.00 | 39.50 | 39.50 | 48000 |
GATM | 2019-08-05 | 38.50 | 38.50 | 38.50 | 38.50 | 500 |
GATM | 2019-08-02 | 39.75 | 40.04 | 39.50 | 39.90 | 12000 |
GATM | 2019-08-01 | 39.50 | 40.99 | 39.50 | 39.65 | 11000 |
GATM | 2019-07-31 | 38.52 | 40.25 | 38.50 | 40.13 | 505000 |
GATM | 2019-07-30 | 38.75 | 39.47 | 38.02 | 38.99 | 6000 |
GATM | 2019-07-29 | 39.00 | 39.54 | 38.50 | 38.99 | 194500 |
GATM | 2019-07-26 | 40.00 | 40.25 | 39.09 | 39.47 | 286000 |
GATM | 2019-07-25 | 39.15 | 40.00 | 39.00 | 39.99 | 549000 |
GATM | 2019-07-24 | 40.00 | 40.00 | 39.00 | 39.50 | 220000 |
GATM | 2019-07-23 | 40.99 | 40.99 | 40.00 | 40.00 | 49000 |
GATM | 2019-07-22 | 39.88 | 40.25 | 39.88 | 39.97 | 6500 |
GATM | 2019-07-19 | 40.04 | 40.50 | 39.65 | 39.97 | 222000 |
GATM | 2019-07-18 | 40.52 | 41.59 | 39.50 | 40.79 | 679500 |
GATM | 2019-07-17 | 41.59 | 41.59 | 41.25 | 41.47 | 27500 |
GATM | 2019-07-16 | 41.75 | 42.50 | 41.29 | 41.50 | 66500 |
GATM | 2019-07-15 | 42.50 | 42.50 | 41.45 | 41.52 | 18500 |
GATM | 2019-07-12 | 42.47 | 43.90 | 42.47 | 43.38 | 16500 |
GATM | 2019-07-11 | 43.00 | 43.00 | 42.49 | 42.52 | 9000 |
GATM | 2019-07-10 | 43.50 | 43.50 | 43.50 | 43.50 | 200000 |
GATM | 2019-07-09 | 42.88 | 44.00 | 42.88 | 44.00 | 51000 |
GATM | 2019-07-08 | 43.00 | 43.00 | 42.00 | 42.50 | 11000 |
GATM | 2019-07-05 | 43.84 | 43.84 | 42.59 | 42.70 | 80500 |
GATM | 2019-07-04 | 45.02 | 45.43 | 44.29 | 44.50 | 39000 |
GATM | 2019-07-03 | 45.50 | 45.50 | 43.50 | 45.20 | 352000 |
GATM | 2019-07-02 | 43.99 | 45.40 | 43.50 | 44.84 | 180500 |
GATM | 2019-07-01 | 45.79 | 46.00 | 44.77 | 44.77 | 459000 |
GATM | 2019-06-28 | 47.00 | 47.86 | 46.02 | 47.11 | 69500 |
GATM | 2019-06-27 | 48.95 | 49.99 | 45.93 | 47.86 | 254500 |
GATM | 2019-06-26 | 47.50 | 49.00 | 46.34 | 48.34 | 627500 |
GATM | 2019-06-25 | 45.06 | 48.90 | 44.70 | 47.90 | 79500 |
GATM | 2019-06-24 | 48.13 | 48.13 | 46.93 | 46.99 | 58500 |
GATM | 2019-06-21 | 50.00 | 50.15 | 49.02 | 49.38 | 207500 |
GATM | 2019-06-20 | 48.02 | 51.72 | 47.00 | 50.61 | 248500 |
GATM | 2019-06-19 | 49.88 | 50.00 | 47.54 | 49.27 | 580500 |
GATM | 2019-06-18 | 48.75 | 50.00 | 48.00 | 49.29 | 344500 |
GATM | 2019-06-17 | 48.00 | 48.29 | 47.29 | 47.88 | 181000 |
GATM | 2019-06-14 | 45.40 | 46.59 | 45.40 | 46.59 | 87500 |
GATM | 2019-06-13 | 42.50 | 44.38 | 42.47 | 44.38 | 422000 |
GATM | 2019-06-12 | 41.99 | 42.97 | 41.49 | 42.27 | 293000 |
GATM | 2019-06-11 | 42.13 | 43.50 | 41.65 | 41.97 | 154000 |
GATM | 2019-06-10 | 43.52 | 43.70 | 43.52 | 43.52 | 57500 |
GATM | 2019-06-03 | 48.00 | 48.00 | 45.72 | 45.81 | 114500 |
GATM | 2019-05-30 | 49.50 | 50.00 | 48.00 | 48.11 | 68500 |
GATM | 2019-05-29 | 49.90 | 50.50 | 49.50 | 49.99 | 38000 |
GATM | 2019-05-28 | 50.15 | 50.49 | 48.74 | 48.90 | 68000 |
GATM | 2019-05-27 | 50.99 | 51.50 | 50.50 | 51.29 | 155000 |
GATM | 2019-05-24 | 50.52 | 51.79 | 50.52 | 51.06 | 19000 |
GATM | 2019-05-23 | 52.00 | 52.54 | 51.50 | 52.29 | 330500 |
GATM | 2019-05-22 | 52.00 | 52.45 | 50.50 | 51.95 | 398500 |
GATM | 2019-05-21 | 50.00 | 50.97 | 49.00 | 50.02 | 346500 |
GATM | 2019-05-20 | 46.15 | 49.84 | 46.00 | 49.59 | 106500 |
GATM | 2019-05-17 | 50.00 | 50.00 | 47.43 | 47.47 | 412000 |
GATM | 2019-05-16 | 50.25 | 50.25 | 48.11 | 49.91 | 468000 |
GATM | 2019-05-15 | 50.00 | 51.50 | 49.61 | 50.00 | 288500 |
GATM | 2019-05-14 | 51.00 | 51.00 | 49.15 | 49.81 | 102500 |
GATM | 2019-05-13 | 53.00 | 53.00 | 51.00 | 51.50 | 34500 |
GATM | 2019-05-10 | 52.00 | 52.02 | 52.00 | 52.00 | 37000 |
GATM | 2019-05-09 | 51.50 | 53.00 | 51.50 | 51.86 | 43500 |
GATM | 2019-05-08 | 52.70 | 53.72 | 51.75 | 52.49 | 40500 |
GATM | 2019-05-07 | 53.59 | 54.70 | 53.50 | 54.04 | 16500 |
GATM | 2019-05-06 | 52.09 | 55.00 | 52.09 | 54.33 | 17500 |
GATM | 2019-05-03 | 53.75 | 54.50 | 53.50 | 54.02 | 123000 |
GATM | 2019-05-02 | 53.02 | 53.25 | 52.31 | 52.81 | 43000 |
GATM | 2019-04-30 | 56.54 | 58.00 | 54.11 | 54.20 | 450000 |
GATM | 2019-04-29 | 56.93 | 57.50 | 56.02 | 56.95 | 388000 |
GATM | 2019-04-26 | 56.90 | 57.00 | 55.56 | 56.54 | 126000 |
GATM | 2019-04-25 | 56.49 | 57.00 | 56.00 | 56.20 | 59000 |
GATM | 2019-04-24 | 54.50 | 56.00 | 54.20 | 55.79 | 68000 |
GATM | 2019-04-23 | 55.09 | 55.45 | 54.00 | 54.41 | 73500 |
GATM | 2019-04-22 | 57.25 | 57.25 | 56.00 | 56.29 | 114500 |
GATM | 2019-04-19 | 55.02 | 57.50 | 55.02 | 56.47 | 181000 |
GATM | 2019-04-18 | 54.11 | 55.77 | 54.09 | 55.08 | 99500 |
GATM | 2019-04-17 | 53.40 | 54.54 | 53.00 | 54.40 | 165000 |
GATM | 2019-04-16 | 54.00 | 54.20 | 53.50 | 53.79 | 46000 |
GATM | 2019-04-15 | 55.40 | 55.45 | 54.04 | 54.24 | 597500 |
GATM | 2019-04-12 | 53.50 | 55.15 | 53.25 | 54.88 | 3685000 |
GATM | 2019-04-11 | 53.00 | 54.00 | 52.90 | 53.93 | 103500 |
GATM | 2019-04-10 | 54.95 | 54.95 | 52.00 | 52.27 | 79500 |
GATM | 2019-04-09 | 53.09 | 55.00 | 53.09 | 53.84 | 89000 |
GATM | 2019-04-08 | 54.00 | 54.00 | 53.49 | 53.50 | 73500 |
GATM | 2019-04-05 | 54.50 | 55.00 | 53.79 | 54.75 | 401500 |
GATM | 2019-04-04 | 55.00 | 55.25 | 54.70 | 55.00 | 43000 |
GATM | 2019-04-03 | 56.00 | 56.25 | 55.00 | 55.02 | 214000 |
GATM | 2019-04-02 | 56.00 | 56.00 | 55.00 | 55.02 | 368000 |
GATM | 2019-04-01 | 56.25 | 56.25 | 56.00 | 56.00 | 29000 |
GATM | 2019-03-29 | 55.88 | 57.50 | 55.88 | 56.97 | 665500 |
GATM | 2019-03-28 | 56.29 | 56.29 | 55.25 | 55.25 | 199000 |
GATM | 2019-03-27 | 55.97 | 56.45 | 55.97 | 56.38 | 156500 |
GATM | 2019-03-26 | 55.09 | 55.68 | 55.00 | 55.15 | 27500 |
GATM | 2019-03-25 | 55.75 | 55.75 | 54.65 | 55.20 | 152000 |
GATM | 2019-03-22 | 54.65 | 56.40 | 54.65 | 56.02 | 1105000 |
GATM | 2019-03-21 | 56.25 | 56.25 | 54.81 | 55.02 | 844000 |
GATM | 2019-03-20 | 56.00 | 56.38 | 55.79 | 55.88 | 77000 |
GATM | 2019-03-19 | 56.95 | 56.95 | 56.00 | 56.29 | 23500 |
GATM | 2019-03-18 | 57.00 | 57.00 | 56.00 | 56.81 | 371000 |
GATM | 2019-03-15 | 57.20 | 58.25 | 56.99 | 57.18 | 747000 |
GATM | 2019-03-14 | 57.18 | 57.29 | 56.90 | 57.00 | 750500 |
GATM | 2019-03-13 | 57.00 | 57.15 | 56.50 | 56.99 | 512500 |
GATM | 2019-03-12 | 56.25 | 57.25 | 56.25 | 56.95 | 464000 |
GATM | 2019-03-11 | 57.09 | 57.15 | 56.65 | 56.81 | 197500 |
GATM | 2019-03-08 | 56.50 | 56.93 | 55.99 | 56.04 | 103000 |
GATM | 2019-03-07 | 57.00 | 57.00 | 56.50 | 56.81 | 45500 |
GATM | 2019-03-06 | 57.70 | 57.70 | 56.25 | 56.81 | 65500 |
GATM | 2019-03-05 | 56.79 | 58.00 | 56.40 | 56.91 | 438500 |
GATM | 2019-03-04 | 58.25 | 58.25 | 56.54 | 57.09 | 228500 |
GATM | 2019-03-01 | 56.47 | 57.65 | 55.50 | 57.63 | 2864000 |
GATM | 2019-02-28 | 55.50 | 55.65 | 53.65 | 54.91 | 445000 |
GATM | 2019-02-27 | 55.72 | 57.81 | 52.31 | 54.79 | 4206500 |
GATM | 2019-02-26 | 55.61 | 56.40 | 54.29 | 55.06 | 543500 |
GATM | 2019-02-25 | 57.00 | 57.09 | 56.25 | 56.45 | 188500 |
GATM | 2019-02-22 | 57.25 | 57.50 | 56.65 | 57.06 | 171500 |
GATM | 2019-02-21 | 57.25 | 57.88 | 57.11 | 57.27 | 219000 |
GATM | 2019-02-20 | 57.50 | 57.99 | 57.00 | 57.77 | 433500 |
GATM | 2019-02-19 | 57.04 | 58.00 | 57.04 | 57.72 | 305500 |
GATM | 2019-02-18 | 57.50 | 58.00 | 56.50 | 57.27 | 349000 |
GATM | 2019-02-15 | 58.00 | 58.25 | 57.50 | 57.77 | 201000 |
GATM | 2019-02-14 | 57.25 | 58.09 | 56.95 | 57.88 | 722500 |
GATM | 2019-02-13 | 58.00 | 58.40 | 57.25 | 57.45 | 1916000 |
GATM | 2019-02-12 | 56.95 | 58.09 | 56.95 | 57.75 | 904500 |
GATM | 2019-02-11 | 57.50 | 58.09 | 56.90 | 57.41 | 2867500 |
GATM | 2019-02-08 | 56.75 | 58.00 | 56.15 | 56.81 | 2684000 |
GATM | 2019-02-07 | 57.00 | 57.09 | 56.00 | 56.25 | 1515000 |
GATM | 2019-02-06 | 56.00 | 57.38 | 55.75 | 56.77 | 5368000 |
GATM | 2019-02-04 | 54.70 | 55.84 | 54.59 | 55.18 | 2087500 |
GATM | 2019-02-01 | 53.00 | 54.95 | 52.50 | 54.47 | 1112000 |
GATM | 2019-01-31 | 53.00 | 53.49 | 52.61 | 53.24 | 424500 |
GATM | 2019-01-30 | 53.50 | 53.79 | 52.75 | 52.84 | 484500 |
GATM | 2019-01-29 | 53.49 | 54.00 | 53.00 | 53.02 | 487000 |
GATM | 2019-01-28 | 52.90 | 54.29 | 52.70 | 53.41 | 815000 |
GATM | 2019-01-25 | 51.50 | 53.09 | 51.25 | 52.90 | 580500 |
GATM | 2019-01-24 | 52.50 | 52.70 | 51.20 | 51.84 | 326500 |
GATM | 2019-01-23 | 51.50 | 52.25 | 51.50 | 51.99 | 1085500 |
GATM | 2019-01-22 | 50.90 | 51.84 | 50.75 | 51.18 | 726500 |
GATM | 2019-01-21 | 50.08 | 51.58 | 50.00 | 50.99 | 235000 |
GATM | 2019-01-18 | 50.00 | 51.00 | 50.00 | 50.47 | 94000 |
GATM | 2019-01-17 | 50.00 | 50.93 | 49.70 | 50.58 | 227500 |
GATM | 2019-01-16 | 50.88 | 51.75 | 50.45 | 50.63 | 1605500 |
GATM | 2019-01-15 | 49.70 | 51.50 | 49.50 | 50.61 | 591500 |
GATM | 2019-01-14 | 50.09 | 50.90 | 49.59 | 49.86 | 222500 |
GATM | 2019-01-11 | 49.25 | 50.00 | 49.00 | 49.65 | 380000 |
GATM | 2019-01-10 | 48.56 | 50.49 | 47.50 | 49.27 | 2041000 |
GATM | 2019-01-09 | 49.90 | 49.97 | 48.50 | 48.88 | 73500 |
GATM | 2019-01-08 | 49.50 | 50.20 | 49.00 | 49.90 | 243500 |
GATM | 2019-01-07 | 47.15 | 49.50 | 47.15 | 49.34 | 157500 |
GATM | 2019-01-04 | 47.00 | 48.00 | 46.84 | 47.84 | 46000 |
GATM | 2019-01-03 | 47.25 | 47.70 | 46.81 | 47.47 | 103500 |
GATM | 2019-01-02 | 47.02 | 48.84 | 46.95 | 47.50 | 508500 |
GATM | 2019-01-01 | 46.45 | 47.49 | 46.40 | 47.15 | 106500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00