Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
GGGL | 2020-02-28 | 9.14 | 10.00 | 8.60 | 8.93 | 1609500 |
GGGL | 2020-02-27 | 8.60 | 9.18 | 8.21 | 9.00 | 363000 |
GGGL | 2020-02-26 | 8.81 | 8.89 | 8.64 | 8.65 | 95000 |
GGGL | 2020-02-25 | 8.94 | 9.10 | 8.85 | 8.92 | 86000 |
GGGL | 2020-02-24 | 9.51 | 9.51 | 8.77 | 8.89 | 371000 |
GGGL | 2020-02-21 | 9.69 | 9.85 | 9.60 | 9.65 | 153500 |
GGGL | 2020-02-20 | 9.51 | 9.84 | 9.50 | 9.71 | 144000 |
GGGL | 2020-02-19 | 9.51 | 9.69 | 9.50 | 9.52 | 87000 |
GGGL | 2020-02-18 | 9.93 | 9.93 | 9.50 | 9.63 | 49500 |
GGGL | 2020-02-17 | 9.77 | 9.78 | 9.51 | 9.57 | 47500 |
GGGL | 2020-02-14 | 9.71 | 9.75 | 9.31 | 9.55 | 99000 |
GGGL | 2020-02-13 | 9.44 | 10.27 | 9.44 | 9.75 | 415500 |
GGGL | 2020-02-12 | 9.14 | 9.60 | 9.14 | 9.44 | 396000 |
GGGL | 2020-02-11 | 9.27 | 9.27 | 8.75 | 9.03 | 176000 |
GGGL | 2020-02-10 | 10.10 | 10.10 | 8.86 | 8.88 | 878000 |
GGGL | 2020-02-07 | 10.71 | 10.71 | 9.86 | 9.86 | 215000 |
GGGL | 2020-02-06 | 11.19 | 11.19 | 10.60 | 10.86 | 41500 |
GGGL | 2020-02-04 | 11.25 | 11.25 | 10.89 | 10.90 | 83000 |
GGGL | 2020-02-03 | 11.60 | 11.60 | 10.93 | 10.93 | 270500 |
GGGL | 2020-01-31 | 11.94 | 12.00 | 11.68 | 11.93 | 120500 |
GGGL | 2020-01-30 | 11.85 | 11.98 | 11.69 | 11.76 | 29500 |
GGGL | 2020-01-29 | 12.00 | 12.00 | 11.52 | 11.85 | 47000 |
GGGL | 2020-01-28 | 12.00 | 12.18 | 12.00 | 12.00 | 60000 |
GGGL | 2020-01-27 | 12.17 | 12.18 | 12.00 | 12.05 | 40500 |
GGGL | 2020-01-24 | 11.89 | 12.19 | 11.80 | 12.17 | 50500 |
GGGL | 2020-01-23 | 12.05 | 12.05 | 11.80 | 11.89 | 8000 |
GGGL | 2020-01-22 | 11.89 | 12.00 | 11.80 | 11.97 | 201500 |
GGGL | 2020-01-21 | 12.19 | 12.25 | 11.81 | 11.89 | 94500 |
GGGL | 2020-01-20 | 12.31 | 12.59 | 11.90 | 12.09 | 74000 |
GGGL | 2020-01-17 | 12.28 | 12.78 | 12.25 | 12.27 | 31500 |
GGGL | 2020-01-16 | 12.18 | 12.25 | 11.94 | 12.14 | 26500 |
GGGL | 2020-01-15 | 12.10 | 12.14 | 11.71 | 12.01 | 107500 |
GGGL | 2020-01-14 | 12.89 | 12.89 | 12.21 | 12.25 | 107000 |
GGGL | 2020-01-13 | 12.60 | 12.89 | 12.60 | 12.73 | 86500 |
GGGL | 2020-01-10 | 12.69 | 13.25 | 12.69 | 12.81 | 360500 |
GGGL | 2020-01-09 | 11.98 | 12.69 | 11.98 | 12.55 | 799500 |
GGGL | 2020-01-08 | 11.97 | 12.03 | 11.55 | 11.69 | 200000 |
GGGL | 2020-01-07 | 12.00 | 12.28 | 11.77 | 12.00 | 111500 |
GGGL | 2020-01-06 | 12.01 | 12.05 | 11.50 | 11.75 | 186500 |
GGGL | 2020-01-03 | 12.50 | 12.50 | 12.01 | 12.22 | 93000 |
GGGL | 2020-01-02 | 12.10 | 12.50 | 12.06 | 12.43 | 422000 |
GGGL | 2020-01-01 | 11.39 | 12.14 | 11.19 | 11.97 | 452500 |
GGGL | 2019-12-31 | 11.50 | 11.50 | 11.22 | 11.39 | 3000 |
GGGL | 2019-12-30 | 11.35 | 11.50 | 11.19 | 11.35 | 57500 |
GGGL | 2019-12-27 | 12.00 | 12.00 | 11.10 | 11.22 | 212000 |
GGGL | 2019-12-26 | 11.25 | 12.18 | 11.25 | 12.02 | 447000 |
GGGL | 2019-12-24 | 10.65 | 11.23 | 10.56 | 11.19 | 454500 |
GGGL | 2019-12-23 | 11.00 | 11.01 | 10.60 | 10.75 | 37500 |
GGGL | 2019-12-20 | 11.89 | 12.00 | 10.89 | 11.18 | 177500 |
GGGL | 2019-12-19 | 12.35 | 12.50 | 11.50 | 11.52 | 271500 |
GGGL | 2019-12-18 | 12.56 | 12.72 | 12.39 | 12.50 | 261500 |
GGGL | 2019-12-17 | 12.89 | 13.00 | 12.60 | 12.75 | 226000 |
GGGL | 2019-12-16 | 13.00 | 13.43 | 12.71 | 12.81 | 76500 |
GGGL | 2019-12-13 | 12.56 | 13.50 | 12.50 | 13.05 | 518500 |
GGGL | 2019-12-12 | 13.14 | 13.14 | 12.60 | 12.72 | 125000 |
GGGL | 2019-12-11 | 13.88 | 14.00 | 12.69 | 13.14 | 356000 |
GGGL | 2019-12-10 | 13.68 | 14.05 | 13.22 | 13.69 | 287500 |
GGGL | 2019-12-09 | 14.07 | 14.25 | 13.22 | 13.46 | 244000 |
GGGL | 2019-12-06 | 13.57 | 14.00 | 13.57 | 13.75 | 156500 |
GGGL | 2019-12-05 | 14.14 | 14.18 | 13.50 | 13.59 | 294500 |
GGGL | 2019-12-04 | 13.89 | 14.39 | 13.75 | 13.97 | 366000 |
GGGL | 2019-12-03 | 14.50 | 14.50 | 13.80 | 13.81 | 235500 |
GGGL | 2019-12-02 | 14.89 | 15.25 | 14.18 | 14.80 | 583000 |
GGGL | 2019-11-29 | 13.89 | 14.92 | 13.50 | 14.61 | 2095500 |
GGGL | 2019-11-28 | 13.60 | 14.14 | 13.55 | 13.92 | 371000 |
GGGL | 2019-11-27 | 14.28 | 14.28 | 13.39 | 13.72 | 266000 |
GGGL | 2019-11-26 | 14.80 | 14.80 | 13.75 | 14.18 | 771000 |
GGGL | 2019-11-25 | 14.11 | 14.89 | 13.80 | 14.71 | 792000 |
GGGL | 2019-11-22 | 13.10 | 14.10 | 13.10 | 13.97 | 636500 |
GGGL | 2019-11-21 | 12.94 | 13.44 | 12.60 | 13.10 | 842000 |
GGGL | 2019-11-20 | 13.69 | 13.75 | 13.00 | 13.06 | 792500 |
GGGL | 2019-11-19 | 13.68 | 14.39 | 13.39 | 13.64 | 1710000 |
GGGL | 2019-11-18 | 12.98 | 13.39 | 12.94 | 13.39 | 2073000 |
GGGL | 2019-11-15 | 12.18 | 12.39 | 11.92 | 12.39 | 1331500 |
GGGL | 2019-11-14 | 10.50 | 11.39 | 10.50 | 11.39 | 806000 |
GGGL | 2019-11-13 | 10.25 | 10.60 | 10.19 | 10.39 | 184500 |
GGGL | 2019-11-12 | 10.21 | 10.80 | 10.05 | 10.14 | 230500 |
GGGL | 2019-11-11 | 10.90 | 11.30 | 10.19 | 10.39 | 284500 |
GGGL | 2019-11-08 | 11.57 | 11.60 | 11.00 | 11.03 | 264500 |
GGGL | 2019-11-07 | 11.30 | 11.64 | 10.52 | 11.38 | 979000 |
GGGL | 2019-11-06 | 10.42 | 11.30 | 10.42 | 11.11 | 1693500 |
GGGL | 2019-11-05 | 9.69 | 10.60 | 9.69 | 10.39 | 2173500 |
GGGL | 2019-11-04 | 8.75 | 9.64 | 8.75 | 9.64 | 1552000 |
GGGL | 2019-11-01 | 8.00 | 9.10 | 8.00 | 8.64 | 1360000 |
GGGL | 2019-10-31 | 8.75 | 8.80 | 8.10 | 8.13 | 474500 |
GGGL | 2019-10-30 | 8.10 | 8.80 | 8.10 | 8.46 | 1411000 |
GGGL | 2019-10-29 | 7.67 | 7.80 | 7.50 | 7.80 | 590500 |
GGGL | 2019-10-28 | 5.90 | 6.80 | 5.90 | 6.80 | 315500 |
GGGL | 2019-10-25 | 5.75 | 5.80 | 5.75 | 5.80 | 17500 |
GGGL | 2019-10-24 | 5.82 | 5.84 | 5.73 | 5.75 | 38000 |
GGGL | 2019-10-23 | 5.61 | 5.78 | 5.59 | 5.78 | 73500 |
GGGL | 2019-10-22 | 5.51 | 5.59 | 5.51 | 5.59 | 31500 |
GGGL | 2019-10-21 | 5.76 | 5.76 | 5.53 | 5.59 | 19000 |
GGGL | 2019-10-18 | 6.13 | 6.25 | 6.09 | 6.09 | 19500 |
GGGL | 2019-10-17 | 6.48 | 6.69 | 6.30 | 6.30 | 47000 |
GGGL | 2019-10-16 | 6.40 | 6.55 | 6.40 | 6.50 | 77000 |
GGGL | 2019-10-15 | 6.19 | 6.19 | 6.09 | 6.19 | 6000 |
GGGL | 2019-10-14 | 6.30 | 6.34 | 6.21 | 6.21 | 28500 |
GGGL | 2019-10-11 | 6.59 | 6.59 | 6.25 | 6.28 | 40000 |
GGGL | 2019-10-10 | 6.50 | 6.63 | 6.30 | 6.36 | 194500 |
GGGL | 2019-10-09 | 6.00 | 6.55 | 6.00 | 6.40 | 209000 |
GGGL | 2019-10-08 | 6.21 | 6.30 | 5.94 | 6.03 | 60500 |
GGGL | 2019-10-07 | 6.00 | 6.67 | 6.00 | 6.30 | 648500 |
GGGL | 2019-10-04 | 5.51 | 6.48 | 5.25 | 6.15 | 469000 |
GGGL | 2019-10-03 | 5.09 | 5.98 | 5.09 | 5.59 | 333500 |
GGGL | 2019-10-02 | 5.05 | 5.09 | 5.05 | 5.09 | 6500 |
GGGL | 2019-10-01 | 4.90 | 5.09 | 4.90 | 5.05 | 17500 |
GGGL | 2019-09-30 | 4.98 | 5.00 | 4.90 | 4.90 | 15000 |
GGGL | 2019-09-26 | 4.61 | 4.98 | 4.61 | 4.98 | 6000 |
GGGL | 2019-09-25 | 4.80 | 4.98 | 4.69 | 4.78 | 32500 |
GGGL | 2019-09-24 | 4.90 | 4.94 | 4.75 | 4.94 | 28000 |
GGGL | 2019-09-23 | 4.96 | 4.98 | 4.96 | 4.96 | 3000 |
GGGL | 2019-09-20 | 4.76 | 5.42 | 4.75 | 4.90 | 309000 |
GGGL | 2019-09-19 | 5.09 | 5.19 | 4.65 | 4.80 | 785500 |
GGGL | 2019-09-18 | 5.00 | 5.01 | 4.90 | 5.00 | 19500 |
GGGL | 2019-09-17 | 5.01 | 5.28 | 5.00 | 5.21 | 23000 |
GGGL | 2019-09-16 | 5.00 | 5.25 | 5.00 | 5.05 | 21500 |
GGGL | 2019-09-13 | 5.15 | 5.15 | 5.00 | 5.00 | 15000 |
GGGL | 2019-09-12 | 0.00 | 5.01 | 5.01 | 4.75 | 1000 |
GGGL | 2019-09-11 | 5.00 | 5.00 | 4.75 | 4.75 | 9500 |
GGGL | 2019-09-06 | 4.98 | 4.98 | 4.76 | 4.84 | 1500 |
GGGL | 2019-09-05 | 4.98 | 5.19 | 4.90 | 4.90 | 40000 |
GGGL | 2019-09-04 | 4.55 | 4.90 | 4.55 | 4.86 | 70500 |
GGGL | 2019-09-03 | 4.98 | 4.98 | 4.98 | 4.98 | 1000 |
GGGL | 2019-09-02 | 5.00 | 5.00 | 5.00 | 5.00 | 500 |
GGGL | 2019-08-30 | 4.90 | 4.90 | 4.90 | 4.90 | 25500 |
GGGL | 2019-08-29 | 5.01 | 5.11 | 4.80 | 4.80 | 49000 |
GGGL | 2019-08-28 | 5.19 | 5.69 | 5.15 | 5.21 | 157500 |
GGGL | 2019-08-27 | 5.28 | 5.28 | 5.00 | 5.00 | 10500 |
GGGL | 2019-08-26 | 5.11 | 5.11 | 5.00 | 5.00 | 15500 |
GGGL | 2019-08-23 | 5.40 | 5.55 | 5.09 | 5.19 | 82000 |
GGGL | 2019-08-22 | 5.28 | 5.75 | 5.28 | 5.55 | 171000 |
GGGL | 2019-08-21 | 5.01 | 5.13 | 4.90 | 5.09 | 64000 |
GGGL | 2019-08-20 | 5.00 | 5.25 | 4.90 | 5.00 | 77000 |
GGGL | 2019-08-19 | 4.84 | 4.90 | 4.84 | 4.90 | 2500 |
GGGL | 2019-08-16 | 4.51 | 4.69 | 4.32 | 4.63 | 55500 |
GGGL | 2019-08-09 | 4.90 | 4.90 | 4.90 | 4.90 | 500 |
GGGL | 2019-08-08 | 4.76 | 4.90 | 4.69 | 4.90 | 12500 |
GGGL | 2019-08-06 | 5.25 | 5.44 | 5.05 | 5.13 | 9500 |
GGGL | 2019-08-05 | 5.15 | 5.26 | 5.15 | 5.26 | 5500 |
GGGL | 2019-08-02 | 5.25 | 5.25 | 5.25 | 5.25 | 500 |
GGGL | 2019-08-01 | 5.30 | 5.30 | 5.25 | 5.25 | 9000 |
GGGL | 2019-07-31 | 5.34 | 5.34 | 5.30 | 5.30 | 3500 |
GGGL | 2019-07-30 | 5.50 | 5.50 | 5.34 | 5.34 | 42500 |
GGGL | 2019-07-29 | 5.25 | 5.25 | 5.25 | 5.25 | 32500 |
GGGL | 2019-07-26 | 5.26 | 5.38 | 5.25 | 5.26 | 33500 |
GGGL | 2019-07-25 | 5.25 | 5.75 | 5.25 | 5.40 | 10500 |
GGGL | 2019-07-23 | 5.73 | 5.75 | 5.73 | 5.75 | 1000 |
GGGL | 2019-07-22 | 5.65 | 5.65 | 5.65 | 5.65 | 1000 |
GGGL | 2019-07-19 | 5.19 | 5.61 | 5.19 | 5.61 | 19500 |
GGGL | 2019-07-18 | 5.40 | 5.59 | 5.40 | 5.44 | 6000 |
GGGL | 2019-07-17 | 5.59 | 5.59 | 5.38 | 5.50 | 39500 |
GGGL | 2019-07-16 | 5.48 | 5.50 | 5.30 | 5.46 | 76000 |
GGGL | 2019-07-15 | 5.51 | 5.51 | 5.32 | 5.32 | 56500 |
GGGL | 2019-07-12 | 6.09 | 6.09 | 5.84 | 5.84 | 120000 |
GGGL | 2019-07-11 | 5.90 | 6.05 | 5.90 | 6.03 | 30000 |
GGGL | 2019-07-10 | 6.15 | 6.15 | 6.15 | 6.15 | 500 |
GGGL | 2019-07-09 | 6.23 | 6.23 | 6.03 | 6.03 | 12500 |
GGGL | 2019-07-08 | 6.25 | 6.25 | 6.00 | 6.01 | 24000 |
GGGL | 2019-07-04 | 6.50 | 6.50 | 6.50 | 6.50 | 1000 |
GGGL | 2019-07-03 | 6.48 | 6.48 | 6.00 | 6.48 | 66500 |
GGGL | 2019-07-02 | 5.61 | 6.44 | 5.59 | 6.32 | 62500 |
GGGL | 2019-07-01 | 6.00 | 6.00 | 5.73 | 5.98 | 36500 |
GGGL | 2019-06-28 | 5.75 | 6.00 | 5.75 | 5.98 | 45500 |
GGGL | 2019-06-27 | 5.51 | 5.69 | 5.40 | 5.67 | 16500 |
GGGL | 2019-06-26 | 5.75 | 5.75 | 5.36 | 5.36 | 9500 |
GGGL | 2019-06-25 | 5.50 | 5.69 | 5.44 | 5.50 | 149500 |
GGGL | 2019-06-24 | 6.00 | 6.00 | 5.65 | 5.75 | 20500 |
GGGL | 2019-06-21 | 6.30 | 6.30 | 6.30 | 6.30 | 3500 |
GGGL | 2019-06-20 | 6.25 | 6.50 | 6.25 | 6.40 | 13500 |
GGGL | 2019-06-19 | 6.69 | 6.69 | 6.25 | 6.25 | 16500 |
GGGL | 2019-06-18 | 6.51 | 6.51 | 6.21 | 6.34 | 25000 |
GGGL | 2019-06-17 | 6.98 | 7.09 | 6.59 | 6.67 | 1395000 |
GGGL | 2019-06-14 | 6.92 | 6.92 | 6.40 | 6.76 | 1359000 |
GGGL | 2019-06-13 | 6.44 | 7.01 | 6.44 | 6.71 | 75500 |
GGGL | 2019-06-12 | 6.50 | 6.50 | 6.50 | 6.50 | 1000 |
GGGL | 2019-06-10 | 6.00 | 6.00 | 5.80 | 5.84 | 8500 |
GGGL | 2019-06-03 | 5.90 | 6.05 | 5.90 | 6.05 | 10500 |
GGGL | 2019-05-30 | 6.15 | 6.15 | 6.01 | 6.03 | 17500 |
GGGL | 2019-05-29 | 6.30 | 6.98 | 6.09 | 6.17 | 91500 |
GGGL | 2019-05-28 | 6.01 | 6.19 | 5.26 | 6.19 | 6500 |
GGGL | 2019-05-27 | 6.07 | 6.38 | 6.00 | 6.05 | 35500 |
GGGL | 2019-05-24 | 6.36 | 6.40 | 6.25 | 6.28 | 45000 |
GGGL | 2019-05-23 | 6.59 | 6.75 | 6.40 | 6.71 | 70500 |
GGGL | 2019-05-22 | 5.88 | 6.48 | 5.88 | 6.42 | 189000 |
GGGL | 2019-05-21 | 5.59 | 5.69 | 5.25 | 5.48 | 42000 |
GGGL | 2019-05-20 | 4.50 | 5.55 | 4.50 | 5.51 | 70000 |
GGGL | 2019-05-17 | 5.25 | 5.48 | 4.71 | 4.80 | 418500 |
GGGL | 2019-05-16 | 6.01 | 6.01 | 5.61 | 5.71 | 169500 |
GGGL | 2019-05-15 | 6.30 | 6.44 | 6.30 | 6.44 | 7500 |
GGGL | 2019-05-14 | 6.30 | 6.30 | 6.09 | 6.09 | 9000 |
GGGL | 2019-05-13 | 6.98 | 7.30 | 6.32 | 6.42 | 28500 |
GGGL | 2019-05-10 | 6.80 | 6.94 | 6.78 | 6.88 | 4500 |
GGGL | 2019-05-09 | 6.65 | 6.90 | 6.65 | 6.65 | 52500 |
GGGL | 2019-05-08 | 6.90 | 6.92 | 6.50 | 6.65 | 180000 |
GGGL | 2019-05-07 | 7.28 | 7.28 | 7.28 | 7.28 | 500 |
GGGL | 2019-05-06 | 7.09 | 7.19 | 7.00 | 7.05 | 24500 |
GGGL | 2019-05-03 | 7.34 | 7.34 | 7.32 | 7.32 | 1000 |
GGGL | 2019-04-30 | 7.51 | 7.51 | 7.00 | 7.32 | 1213500 |
GGGL | 2019-04-29 | 7.69 | 8.00 | 7.69 | 7.73 | 111500 |
GGGL | 2019-04-26 | 7.42 | 7.67 | 7.40 | 7.67 | 11000 |
GGGL | 2019-04-25 | 7.57 | 7.57 | 7.40 | 7.40 | 3500 |
GGGL | 2019-04-24 | 7.42 | 7.59 | 7.36 | 7.50 | 57000 |
GGGL | 2019-04-23 | 7.61 | 7.69 | 7.34 | 7.34 | 7500 |
GGGL | 2019-04-22 | 7.65 | 7.82 | 7.61 | 7.65 | 9000 |
GGGL | 2019-04-19 | 7.80 | 8.00 | 7.75 | 7.80 | 107500 |
GGGL | 2019-04-18 | 7.88 | 7.88 | 7.69 | 7.71 | 51000 |
GGGL | 2019-04-17 | 8.00 | 8.06 | 7.71 | 7.73 | 82000 |
GGGL | 2019-04-16 | 7.94 | 8.19 | 7.92 | 8.00 | 716000 |
GGGL | 2019-04-15 | 7.86 | 8.05 | 7.84 | 7.90 | 319500 |
GGGL | 2019-04-12 | 7.78 | 8.14 | 7.76 | 7.98 | 737000 |
GGGL | 2019-04-11 | 7.65 | 8.00 | 7.65 | 7.78 | 171500 |
GGGL | 2019-04-10 | 7.75 | 7.90 | 7.75 | 7.90 | 84500 |
GGGL | 2019-04-09 | 8.00 | 8.18 | 8.00 | 8.18 | 42000 |
GGGL | 2019-04-08 | 8.89 | 8.89 | 7.90 | 7.90 | 23000 |
GGGL | 2019-04-05 | 8.21 | 8.89 | 8.21 | 8.44 | 84000 |
GGGL | 2019-04-04 | 8.14 | 8.89 | 8.10 | 8.52 | 26500 |
GGGL | 2019-04-03 | 7.98 | 8.75 | 7.76 | 8.31 | 174000 |
GGGL | 2019-04-02 | 7.90 | 8.00 | 7.63 | 7.75 | 77500 |
GGGL | 2019-04-01 | 8.50 | 8.50 | 8.00 | 8.03 | 169500 |
GGGL | 2019-03-29 | 8.69 | 8.69 | 8.40 | 8.50 | 11500 |
GGGL | 2019-03-28 | 8.71 | 8.73 | 8.35 | 8.69 | 163000 |
GGGL | 2019-03-27 | 8.75 | 8.82 | 8.64 | 8.73 | 180500 |
GGGL | 2019-03-26 | 8.50 | 8.89 | 8.39 | 8.56 | 28000 |
GGGL | 2019-03-25 | 8.81 | 8.89 | 8.69 | 8.73 | 8000 |
GGGL | 2019-03-22 | 9.14 | 9.14 | 8.88 | 8.94 | 28000 |
GGGL | 2019-03-21 | 9.01 | 9.14 | 8.80 | 9.01 | 685000 |
GGGL | 2019-03-20 | 9.02 | 9.21 | 9.02 | 9.18 | 54500 |
GGGL | 2019-03-19 | 9.35 | 9.55 | 9.21 | 9.21 | 473500 |
GGGL | 2019-03-18 | 9.21 | 9.64 | 9.00 | 9.43 | 68500 |
GGGL | 2019-03-15 | 9.51 | 9.68 | 9.01 | 9.23 | 49500 |
GGGL | 2019-03-14 | 9.51 | 9.89 | 9.51 | 9.68 | 32000 |
GGGL | 2019-03-13 | 9.55 | 9.94 | 9.55 | 9.60 | 138000 |
GGGL | 2019-03-12 | 9.39 | 9.50 | 9.39 | 9.50 | 17500 |
GGGL | 2019-03-11 | 9.19 | 9.19 | 9.19 | 9.19 | 10000 |
GGGL | 2019-03-08 | 9.31 | 9.31 | 9.21 | 9.21 | 29500 |
GGGL | 2019-03-07 | 9.50 | 9.50 | 9.40 | 9.50 | 26500 |
GGGL | 2019-03-06 | 9.22 | 9.75 | 9.19 | 9.51 | 67500 |
GGGL | 2019-03-05 | 9.59 | 9.59 | 9.19 | 9.50 | 53000 |
GGGL | 2019-03-04 | 9.14 | 9.34 | 9.10 | 9.30 | 62500 |
GGGL | 2019-03-01 | 9.42 | 9.75 | 9.35 | 9.35 | 21000 |
GGGL | 2019-02-28 | 9.01 | 9.48 | 9.00 | 9.10 | 85000 |
GGGL | 2019-02-27 | 9.35 | 9.39 | 8.64 | 9.00 | 308500 |
GGGL | 2019-02-26 | 9.81 | 9.89 | 9.50 | 9.60 | 83500 |
GGGL | 2019-02-25 | 9.84 | 9.89 | 9.81 | 9.81 | 22500 |
GGGL | 2019-02-22 | 9.86 | 10.07 | 9.85 | 10.07 | 5000 |
GGGL | 2019-02-21 | 10.00 | 10.07 | 9.60 | 10.01 | 21500 |
GGGL | 2019-02-20 | 9.81 | 10.09 | 9.81 | 10.00 | 54000 |
GGGL | 2019-02-19 | 9.81 | 10.00 | 9.80 | 9.93 | 18500 |
GGGL | 2019-02-18 | 10.10 | 10.11 | 10.00 | 10.00 | 14000 |
GGGL | 2019-02-15 | 10.10 | 10.25 | 10.00 | 10.14 | 111000 |
GGGL | 2019-02-14 | 10.14 | 10.30 | 10.10 | 10.22 | 29000 |
GGGL | 2019-02-13 | 10.22 | 10.22 | 10.14 | 10.18 | 13000 |
GGGL | 2019-02-12 | 10.17 | 10.34 | 10.07 | 10.15 | 124500 |
GGGL | 2019-02-11 | 10.52 | 10.52 | 10.10 | 10.22 | 45500 |
GGGL | 2019-02-08 | 10.60 | 10.60 | 10.46 | 10.51 | 8000 |
GGGL | 2019-02-07 | 10.65 | 10.65 | 10.56 | 10.56 | 9000 |
GGGL | 2019-02-06 | 10.81 | 10.85 | 10.65 | 10.72 | 45500 |
GGGL | 2019-02-04 | 11.00 | 11.22 | 10.90 | 11.00 | 479000 |
GGGL | 2019-02-01 | 11.18 | 11.25 | 10.85 | 10.92 | 196000 |
GGGL | 2019-01-31 | 11.01 | 11.32 | 10.96 | 11.10 | 61500 |
GGGL | 2019-01-30 | 11.00 | 11.39 | 10.94 | 11.25 | 148500 |
GGGL | 2019-01-29 | 10.72 | 11.19 | 10.57 | 11.13 | 249000 |
GGGL | 2019-01-28 | 10.47 | 11.14 | 10.31 | 10.75 | 398000 |
GGGL | 2019-01-25 | 10.31 | 10.44 | 10.10 | 10.34 | 90500 |
GGGL | 2019-01-24 | 10.10 | 10.80 | 9.89 | 10.30 | 541500 |
GGGL | 2019-01-23 | 10.09 | 10.30 | 10.00 | 10.02 | 494000 |
GGGL | 2019-01-22 | 9.81 | 10.05 | 9.81 | 10.00 | 213500 |
GGGL | 2019-01-21 | 9.90 | 9.90 | 9.71 | 9.71 | 3500 |
GGGL | 2019-01-18 | 9.89 | 10.00 | 9.72 | 9.77 | 22000 |
GGGL | 2019-01-17 | 9.69 | 9.69 | 9.69 | 9.69 | 10500 |
GGGL | 2019-01-16 | 9.71 | 9.71 | 9.60 | 9.64 | 4000 |
GGGL | 2019-01-15 | 10.00 | 10.00 | 9.60 | 9.71 | 45500 |
GGGL | 2019-01-14 | 10.19 | 10.19 | 9.96 | 9.98 | 11500 |
GGGL | 2019-01-11 | 10.00 | 10.25 | 10.00 | 10.01 | 11500 |
GGGL | 2019-01-10 | 10.09 | 10.59 | 10.01 | 10.06 | 118500 |
GGGL | 2019-01-09 | 9.82 | 10.05 | 9.60 | 10.01 | 294000 |
GGGL | 2019-01-08 | 9.10 | 9.78 | 9.10 | 9.60 | 97500 |
GGGL | 2019-01-07 | 8.80 | 9.13 | 8.65 | 9.10 | 54500 |
GGGL | 2019-01-03 | 8.81 | 8.81 | 8.81 | 8.81 | 2500 |
GGGL | 2019-01-02 | 8.64 | 9.00 | 8.51 | 9.00 | 76500 |
GGGL | 2019-01-01 | 8.60 | 9.00 | 8.50 | 8.89 | 27500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00