Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
GGL | 2020-02-28 | 13.47 | 13.75 | 12.69 | 12.81 | 1969000 |
GGL | 2020-02-27 | 13.25 | 13.44 | 12.90 | 13.31 | 1290000 |
GGL | 2020-02-26 | 14.27 | 14.43 | 13.75 | 13.90 | 404500 |
GGL | 2020-02-25 | 14.39 | 14.80 | 14.25 | 14.48 | 137000 |
GGL | 2020-02-24 | 14.51 | 15.50 | 14.38 | 14.43 | 619500 |
GGL | 2020-02-21 | 14.85 | 15.55 | 14.85 | 15.38 | 442500 |
GGL | 2020-02-20 | 15.39 | 15.48 | 15.01 | 15.23 | 412000 |
GGL | 2020-02-19 | 15.35 | 15.69 | 15.31 | 15.43 | 153000 |
GGL | 2020-02-18 | 15.64 | 15.64 | 15.14 | 15.23 | 131500 |
GGL | 2020-02-17 | 15.39 | 15.47 | 15.10 | 15.38 | 89500 |
GGL | 2020-02-14 | 15.39 | 15.44 | 15.00 | 15.27 | 117500 |
GGL | 2020-02-13 | 15.25 | 15.75 | 15.25 | 15.38 | 444000 |
GGL | 2020-02-12 | 14.98 | 15.69 | 14.89 | 15.52 | 598000 |
GGL | 2020-02-11 | 14.32 | 14.97 | 14.05 | 14.69 | 187000 |
GGL | 2020-02-10 | 14.56 | 14.97 | 14.10 | 14.23 | 1753500 |
GGL | 2020-02-07 | 16.45 | 16.45 | 15.07 | 15.07 | 884500 |
GGL | 2020-02-06 | 16.89 | 16.89 | 16.00 | 16.07 | 281000 |
GGL | 2020-02-04 | 17.00 | 17.00 | 16.45 | 16.56 | 361000 |
GGL | 2020-02-03 | 17.14 | 17.20 | 16.47 | 16.76 | 779500 |
GGL | 2020-01-31 | 17.50 | 17.75 | 17.29 | 17.53 | 534000 |
GGL | 2020-01-30 | 17.25 | 17.60 | 17.00 | 17.37 | 1100500 |
GGL | 2020-01-29 | 17.78 | 17.79 | 17.25 | 17.30 | 651500 |
GGL | 2020-01-28 | 17.60 | 17.97 | 17.55 | 17.82 | 573500 |
GGL | 2020-01-27 | 17.87 | 17.87 | 17.50 | 17.78 | 349000 |
GGL | 2020-01-24 | 17.29 | 17.70 | 17.29 | 17.63 | 356500 |
GGL | 2020-01-23 | 17.92 | 18.04 | 17.54 | 17.63 | 1061000 |
GGL | 2020-01-22 | 18.20 | 18.39 | 17.61 | 17.92 | 586500 |
GGL | 2020-01-21 | 18.47 | 18.50 | 17.89 | 18.21 | 1324000 |
GGL | 2020-01-20 | 17.79 | 18.60 | 17.77 | 18.10 | 1306500 |
GGL | 2020-01-17 | 17.50 | 18.20 | 17.38 | 17.80 | 1222500 |
GGL | 2020-01-16 | 17.84 | 17.89 | 17.45 | 17.53 | 824000 |
GGL | 2020-01-15 | 18.37 | 18.37 | 17.70 | 17.78 | 677500 |
GGL | 2020-01-14 | 18.45 | 18.54 | 17.75 | 18.00 | 1185500 |
GGL | 2020-01-13 | 18.50 | 19.00 | 18.35 | 18.45 | 2832500 |
GGL | 2020-01-10 | 17.00 | 18.64 | 17.00 | 18.54 | 3815500 |
GGL | 2020-01-09 | 17.50 | 18.00 | 17.20 | 17.64 | 6001000 |
GGL | 2020-01-08 | 16.79 | 17.60 | 16.79 | 17.00 | 1507500 |
GGL | 2020-01-07 | 17.54 | 17.67 | 16.85 | 17.37 | 1397000 |
GGL | 2020-01-06 | 17.01 | 17.64 | 17.01 | 17.27 | 2810500 |
GGL | 2020-01-03 | 17.10 | 17.77 | 16.87 | 17.69 | 3702000 |
GGL | 2020-01-02 | 16.50 | 17.01 | 16.39 | 16.77 | 4456500 |
GGL | 2020-01-01 | 15.19 | 16.01 | 15.01 | 16.01 | 2495000 |
GGL | 2019-12-31 | 15.00 | 15.30 | 14.80 | 15.01 | 1182000 |
GGL | 2019-12-30 | 14.76 | 15.39 | 14.56 | 14.90 | 1090500 |
GGL | 2019-12-27 | 14.98 | 15.00 | 14.60 | 14.80 | 1208000 |
GGL | 2019-12-26 | 13.60 | 14.34 | 13.50 | 14.34 | 1432000 |
GGL | 2019-12-24 | 12.60 | 13.50 | 12.60 | 13.34 | 886000 |
GGL | 2019-12-23 | 13.64 | 13.88 | 12.94 | 12.98 | 891000 |
GGL | 2019-12-20 | 14.00 | 14.01 | 13.25 | 13.75 | 610500 |
GGL | 2019-12-19 | 14.25 | 14.50 | 13.71 | 13.89 | 879000 |
GGL | 2019-12-18 | 14.32 | 14.89 | 14.00 | 14.28 | 1641000 |
GGL | 2019-12-17 | 14.89 | 14.89 | 13.93 | 14.30 | 3229500 |
GGL | 2019-12-16 | 15.00 | 15.39 | 14.85 | 14.93 | 1150500 |
GGL | 2019-12-13 | 15.25 | 15.39 | 14.60 | 14.85 | 778000 |
GGL | 2019-12-12 | 15.60 | 15.89 | 14.93 | 15.17 | 3464500 |
GGL | 2019-12-11 | 15.98 | 16.35 | 15.61 | 15.93 | 4402000 |
GGL | 2019-12-10 | 14.60 | 15.35 | 14.19 | 15.35 | 2813000 |
GGL | 2019-12-09 | 15.11 | 15.11 | 13.81 | 14.35 | 6829000 |
GGL | 2019-12-06 | 13.19 | 14.11 | 12.81 | 14.11 | 6791000 |
GGL | 2019-12-05 | 13.50 | 13.50 | 12.88 | 13.11 | 2024500 |
GGL | 2019-12-04 | 11.40 | 12.55 | 11.40 | 12.55 | 3338500 |
GGL | 2019-12-03 | 12.10 | 12.10 | 11.50 | 11.55 | 339000 |
GGL | 2019-12-02 | 11.81 | 12.30 | 11.81 | 12.01 | 852500 |
GGL | 2019-11-29 | 12.00 | 12.35 | 11.69 | 12.01 | 1381500 |
GGL | 2019-11-28 | 11.50 | 12.18 | 11.50 | 12.00 | 820000 |
GGL | 2019-11-27 | 11.94 | 11.94 | 11.39 | 11.57 | 164000 |
GGL | 2019-11-26 | 12.27 | 12.39 | 11.00 | 11.75 | 1249000 |
GGL | 2019-11-25 | 11.50 | 12.10 | 11.35 | 11.97 | 1424000 |
GGL | 2019-11-22 | 10.19 | 11.35 | 10.19 | 11.35 | 1849000 |
GGL | 2019-11-21 | 10.60 | 10.80 | 10.26 | 10.35 | 656500 |
GGL | 2019-11-20 | 11.10 | 11.19 | 10.65 | 10.81 | 715000 |
GGL | 2019-11-19 | 11.26 | 11.35 | 10.85 | 11.01 | 1465500 |
GGL | 2019-11-18 | 11.23 | 11.44 | 10.92 | 11.06 | 1665500 |
GGL | 2019-11-15 | 10.60 | 11.06 | 10.51 | 10.96 | 3116500 |
GGL | 2019-11-14 | 10.05 | 10.60 | 9.89 | 10.38 | 1316000 |
GGL | 2019-11-13 | 9.69 | 10.14 | 9.69 | 9.93 | 647500 |
GGL | 2019-11-12 | 10.10 | 10.14 | 9.72 | 9.81 | 710500 |
GGL | 2019-11-11 | 10.01 | 10.43 | 9.80 | 9.89 | 1032500 |
GGL | 2019-11-08 | 10.00 | 10.64 | 10.00 | 10.14 | 2546000 |
GGL | 2019-11-07 | 9.60 | 10.19 | 9.52 | 10.00 | 2640000 |
GGL | 2019-11-06 | 9.25 | 9.80 | 9.23 | 9.60 | 3035000 |
GGL | 2019-11-05 | 9.39 | 9.46 | 9.01 | 9.09 | 1113000 |
GGL | 2019-11-04 | 9.25 | 9.52 | 9.10 | 9.31 | 1299000 |
GGL | 2019-11-01 | 8.64 | 9.39 | 8.64 | 9.06 | 1763500 |
GGL | 2019-10-31 | 8.64 | 8.78 | 8.40 | 8.46 | 93500 |
GGL | 2019-10-30 | 8.69 | 9.00 | 8.55 | 8.60 | 306500 |
GGL | 2019-10-29 | 8.35 | 9.39 | 8.26 | 8.77 | 2358500 |
GGL | 2019-10-28 | 8.39 | 8.75 | 8.39 | 8.51 | 545500 |
GGL | 2019-10-25 | 8.00 | 8.00 | 7.90 | 7.92 | 17000 |
GGL | 2019-10-24 | 8.10 | 8.10 | 8.00 | 8.01 | 34500 |
GGL | 2019-10-23 | 8.19 | 8.19 | 8.02 | 8.07 | 36500 |
GGL | 2019-10-22 | 7.75 | 8.00 | 7.75 | 8.00 | 5500 |
GGL | 2019-10-21 | 8.13 | 8.13 | 7.80 | 7.84 | 60000 |
GGL | 2019-10-18 | 8.30 | 8.88 | 8.10 | 8.15 | 375500 |
GGL | 2019-10-17 | 8.22 | 8.98 | 8.22 | 8.39 | 633000 |
GGL | 2019-10-16 | 8.17 | 8.43 | 7.94 | 8.10 | 252000 |
GGL | 2019-10-15 | 8.19 | 8.14 | 7.92 | 7.92 | 19500 |
GGL | 2019-10-14 | 8.03 | 8.19 | 8.03 | 8.05 | 10000 |
GGL | 2019-10-11 | 8.39 | 8.50 | 8.26 | 8.28 | 114500 |
GGL | 2019-10-10 | 8.43 | 8.50 | 8.22 | 8.31 | 89000 |
GGL | 2019-10-09 | 7.69 | 8.64 | 7.69 | 8.35 | 378500 |
GGL | 2019-10-08 | 8.05 | 8.05 | 7.69 | 7.73 | 175000 |
GGL | 2019-10-07 | 7.75 | 8.43 | 7.75 | 8.03 | 715500 |
GGL | 2019-10-04 | 8.06 | 8.10 | 7.75 | 7.76 | 227500 |
GGL | 2019-10-03 | 7.75 | 8.19 | 7.75 | 8.06 | 195500 |
GGL | 2019-10-02 | 7.76 | 8.00 | 7.75 | 7.76 | 56000 |
GGL | 2019-10-01 | 7.23 | 7.50 | 7.21 | 7.50 | 61500 |
GGL | 2019-09-30 | 7.50 | 7.59 | 7.21 | 7.21 | 34500 |
GGL | 2019-09-27 | 7.59 | 7.59 | 7.01 | 7.32 | 42000 |
GGL | 2019-09-26 | 7.32 | 7.32 | 7.32 | 7.32 | 1000 |
GGL | 2019-09-25 | 7.69 | 7.69 | 7.46 | 7.50 | 15000 |
GGL | 2019-09-24 | 7.59 | 7.69 | 7.51 | 7.51 | 17500 |
GGL | 2019-09-23 | 7.61 | 7.63 | 7.59 | 7.59 | 34500 |
GGL | 2019-09-20 | 7.84 | 7.98 | 7.75 | 7.75 | 16500 |
GGL | 2019-09-19 | 7.69 | 8.00 | 7.36 | 7.98 | 123500 |
GGL | 2019-09-18 | 7.78 | 7.78 | 7.40 | 7.48 | 43000 |
GGL | 2019-09-17 | 7.44 | 8.00 | 7.40 | 7.88 | 429500 |
GGL | 2019-09-16 | 7.40 | 7.42 | 7.19 | 7.32 | 16000 |
GGL | 2019-09-13 | 7.40 | 7.48 | 7.26 | 7.36 | 9500 |
GGL | 2019-09-12 | 7.40 | 7.50 | 7.00 | 7.50 | 69000 |
GGL | 2019-09-11 | 7.00 | 7.38 | 7.00 | 7.32 | 19500 |
GGL | 2019-09-06 | 7.17 | 7.17 | 7.09 | 7.11 | 20000 |
GGL | 2019-09-05 | 7.51 | 7.65 | 7.09 | 7.19 | 98500 |
GGL | 2019-09-04 | 7.26 | 7.50 | 7.25 | 7.48 | 16500 |
GGL | 2019-09-03 | 7.34 | 7.34 | 7.23 | 7.26 | 37500 |
GGL | 2019-09-02 | 7.69 | 7.69 | 7.44 | 7.48 | 7500 |
GGL | 2019-08-30 | 7.80 | 7.80 | 7.19 | 7.30 | 120000 |
GGL | 2019-08-29 | 9.19 | 9.19 | 8.05 | 8.05 | 1163500 |
GGL | 2019-08-28 | 8.19 | 9.14 | 8.01 | 9.05 | 745500 |
GGL | 2019-08-27 | 7.55 | 8.59 | 7.55 | 8.14 | 174500 |
GGL | 2019-08-26 | 7.82 | 8.10 | 7.50 | 7.88 | 114500 |
GGL | 2019-08-23 | 8.89 | 8.89 | 7.90 | 8.01 | 197000 |
GGL | 2019-08-22 | 7.44 | 8.39 | 7.44 | 8.39 | 730000 |
GGL | 2019-08-21 | 7.09 | 7.40 | 7.09 | 7.40 | 52000 |
GGL | 2019-08-20 | 6.94 | 7.25 | 6.94 | 7.17 | 117000 |
GGL | 2019-08-19 | 6.94 | 6.94 | 6.94 | 6.94 | 500 |
GGL | 2019-08-16 | 6.71 | 6.84 | 6.69 | 6.73 | 9000 |
GGL | 2019-08-09 | 7.09 | 7.09 | 6.86 | 6.86 | 126000 |
GGL | 2019-08-08 | 6.75 | 7.19 | 6.69 | 7.00 | 24500 |
GGL | 2019-08-07 | 7.19 | 7.19 | 7.00 | 7.00 | 31500 |
GGL | 2019-08-06 | 7.13 | 7.19 | 7.11 | 7.19 | 11000 |
GGL | 2019-08-05 | 6.84 | 7.09 | 6.84 | 7.09 | 20000 |
GGL | 2019-08-02 | 7.05 | 7.19 | 7.05 | 7.19 | 21000 |
GGL | 2019-08-01 | 7.11 | 7.26 | 7.09 | 7.15 | 13500 |
GGL | 2019-07-31 | 7.05 | 7.15 | 7.00 | 7.11 | 26500 |
GGL | 2019-07-30 | 7.00 | 7.05 | 7.00 | 7.05 | 6000 |
GGL | 2019-07-29 | 7.00 | 7.19 | 7.00 | 7.00 | 11000 |
GGL | 2019-07-26 | 7.09 | 7.19 | 7.09 | 7.09 | 15000 |
GGL | 2019-07-25 | 0.00 | 7.34 | 7.34 | 7.30 | 2000 |
GGL | 2019-07-24 | 7.25 | 7.30 | 7.25 | 7.30 | 12000 |
GGL | 2019-07-23 | 7.28 | 7.38 | 7.21 | 7.34 | 24000 |
GGL | 2019-07-22 | 7.05 | 7.26 | 7.01 | 7.26 | 34500 |
GGL | 2019-07-19 | 7.11 | 7.17 | 7.09 | 7.17 | 17000 |
GGL | 2019-07-18 | 7.55 | 7.55 | 7.19 | 7.21 | 51000 |
GGL | 2019-07-17 | 7.67 | 7.73 | 7.59 | 7.67 | 44000 |
GGL | 2019-07-16 | 7.15 | 7.53 | 7.15 | 7.51 | 6000 |
GGL | 2019-07-15 | 7.50 | 7.50 | 7.15 | 7.15 | 19000 |
GGL | 2019-07-12 | 7.40 | 7.69 | 7.40 | 7.51 | 25500 |
GGL | 2019-07-11 | 7.50 | 7.59 | 7.50 | 7.51 | 13000 |
GGL | 2019-07-10 | 7.92 | 7.92 | 7.51 | 7.59 | 5500 |
GGL | 2019-07-09 | 7.50 | 7.69 | 7.50 | 7.59 | 20500 |
GGL | 2019-07-08 | 7.69 | 7.69 | 7.40 | 7.40 | 70500 |
GGL | 2019-07-05 | 7.80 | 7.80 | 7.55 | 7.73 | 40000 |
GGL | 2019-07-04 | 8.26 | 8.26 | 7.84 | 7.98 | 28500 |
GGL | 2019-07-03 | 8.39 | 8.48 | 8.06 | 8.25 | 92500 |
GGL | 2019-07-02 | 7.88 | 8.19 | 7.88 | 8.07 | 135000 |
GGL | 2019-07-01 | 7.51 | 7.80 | 7.50 | 7.71 | 59000 |
GGL | 2019-06-28 | 7.59 | 7.88 | 7.48 | 7.63 | 43000 |
GGL | 2019-06-27 | 7.44 | 7.48 | 7.25 | 7.34 | 70500 |
GGL | 2019-06-26 | 7.86 | 7.86 | 7.09 | 7.15 | 604500 |
GGL | 2019-06-25 | 8.19 | 8.19 | 7.80 | 8.10 | 41000 |
GGL | 2019-06-24 | 8.15 | 8.19 | 8.05 | 8.07 | 76000 |
GGL | 2019-06-21 | 8.75 | 8.75 | 8.50 | 8.50 | 6500 |
GGL | 2019-06-20 | 8.48 | 8.60 | 8.39 | 8.51 | 54000 |
GGL | 2019-06-19 | 8.27 | 8.47 | 8.25 | 8.39 | 16000 |
GGL | 2019-06-18 | 8.50 | 8.68 | 8.25 | 8.46 | 79500 |
GGL | 2019-06-17 | 8.72 | 8.72 | 8.31 | 8.34 | 68000 |
GGL | 2019-06-14 | 8.98 | 8.98 | 8.60 | 8.64 | 252000 |
GGL | 2019-06-13 | 8.44 | 9.27 | 8.27 | 8.93 | 993500 |
GGL | 2019-06-12 | 8.44 | 8.76 | 8.19 | 8.27 | 121000 |
GGL | 2019-06-11 | 8.00 | 8.39 | 7.90 | 8.39 | 56000 |
GGL | 2019-06-10 | 7.94 | 8.14 | 7.90 | 7.92 | 26000 |
GGL | 2019-06-03 | 8.10 | 8.19 | 8.05 | 8.17 | 56500 |
GGL | 2019-05-30 | 8.02 | 8.44 | 8.00 | 8.10 | 86000 |
GGL | 2019-05-29 | 8.30 | 8.39 | 8.17 | 8.32 | 122000 |
GGL | 2019-05-28 | 8.39 | 8.39 | 8.00 | 8.00 | 107500 |
GGL | 2019-05-27 | 8.64 | 8.64 | 8.39 | 8.44 | 43500 |
GGL | 2019-05-24 | 8.39 | 8.64 | 8.19 | 8.38 | 62500 |
GGL | 2019-05-23 | 8.68 | 8.80 | 8.39 | 8.59 | 253500 |
GGL | 2019-05-22 | 7.78 | 8.47 | 7.78 | 8.38 | 351500 |
GGL | 2019-05-21 | 7.38 | 7.69 | 7.11 | 7.50 | 56500 |
GGL | 2019-05-20 | 7.28 | 7.50 | 7.09 | 7.26 | 330500 |
GGL | 2019-05-17 | 7.36 | 7.55 | 7.01 | 7.15 | 147500 |
GGL | 2019-05-16 | 8.03 | 8.10 | 7.53 | 7.80 | 151500 |
GGL | 2019-05-15 | 8.39 | 8.47 | 8.10 | 8.44 | 27500 |
GGL | 2019-05-14 | 8.10 | 8.11 | 7.84 | 8.02 | 102500 |
GGL | 2019-05-13 | 8.84 | 8.84 | 8.00 | 8.07 | 230500 |
GGL | 2019-05-10 | 8.84 | 9.00 | 8.84 | 9.00 | 32000 |
GGL | 2019-05-09 | 8.85 | 9.14 | 8.85 | 8.93 | 17500 |
GGL | 2019-05-08 | 9.10 | 9.10 | 8.85 | 8.97 | 53500 |
GGL | 2019-05-07 | 9.50 | 9.50 | 9.17 | 9.19 | 89500 |
GGL | 2019-05-06 | 9.10 | 9.27 | 9.00 | 9.11 | 300500 |
GGL | 2019-05-03 | 10.00 | 10.00 | 9.14 | 9.27 | 299000 |
GGL | 2019-05-02 | 10.39 | 10.39 | 10.00 | 10.05 | 76000 |
GGL | 2019-04-30 | 10.72 | 10.94 | 10.30 | 10.34 | 63500 |
GGL | 2019-04-29 | 11.39 | 11.39 | 11.00 | 11.02 | 61000 |
GGL | 2019-04-26 | 10.47 | 11.14 | 10.47 | 11.00 | 88000 |
GGL | 2019-04-25 | 10.10 | 10.93 | 10.02 | 10.75 | 61500 |
GGL | 2019-04-24 | 10.50 | 10.50 | 10.00 | 10.02 | 59000 |
GGL | 2019-04-23 | 10.69 | 10.69 | 10.21 | 10.26 | 85500 |
GGL | 2019-04-22 | 11.00 | 11.00 | 10.64 | 10.80 | 18500 |
GGL | 2019-04-19 | 10.78 | 11.19 | 10.76 | 10.94 | 84000 |
GGL | 2019-04-18 | 10.98 | 10.98 | 10.60 | 10.78 | 26500 |
GGL | 2019-04-17 | 10.75 | 10.76 | 10.71 | 10.76 | 5000 |
GGL | 2019-04-16 | 11.15 | 11.43 | 10.89 | 11.00 | 252000 |
GGL | 2019-04-15 | 10.89 | 11.18 | 10.75 | 11.01 | 79500 |
GGL | 2019-04-12 | 11.00 | 11.48 | 10.94 | 11.01 | 725000 |
GGL | 2019-04-11 | 11.00 | 11.19 | 10.71 | 11.00 | 26000 |
GGL | 2019-04-10 | 10.89 | 11.64 | 10.71 | 11.48 | 115000 |
GGL | 2019-04-09 | 10.69 | 11.22 | 10.69 | 11.19 | 39500 |
GGL | 2019-04-08 | 10.89 | 11.69 | 10.81 | 10.94 | 38500 |
GGL | 2019-04-05 | 11.31 | 11.64 | 11.30 | 11.39 | 15500 |
GGL | 2019-04-04 | 11.50 | 11.80 | 11.25 | 11.80 | 17000 |
GGL | 2019-04-03 | 11.18 | 12.00 | 11.18 | 11.84 | 121500 |
GGL | 2019-04-02 | 11.25 | 11.25 | 10.96 | 11.00 | 86500 |
GGL | 2019-04-01 | 11.39 | 11.50 | 11.14 | 11.19 | 27500 |
GGL | 2019-03-29 | 11.60 | 11.60 | 11.50 | 11.50 | 5000 |
GGL | 2019-03-28 | 11.78 | 11.80 | 11.30 | 11.68 | 47500 |
GGL | 2019-03-27 | 11.31 | 11.89 | 11.31 | 11.77 | 106500 |
GGL | 2019-03-26 | 11.14 | 11.55 | 11.10 | 11.47 | 11000 |
GGL | 2019-03-25 | 11.30 | 11.30 | 11.26 | 11.26 | 3000 |
GGL | 2019-03-22 | 11.56 | 11.56 | 11.39 | 11.48 | 70000 |
GGL | 2019-03-21 | 11.57 | 11.78 | 11.39 | 11.69 | 83000 |
GGL | 2019-03-20 | 11.52 | 11.72 | 11.30 | 11.64 | 60500 |
GGL | 2019-03-19 | 12.25 | 12.25 | 11.48 | 11.56 | 161000 |
GGL | 2019-03-18 | 11.75 | 12.10 | 11.69 | 12.00 | 141500 |
GGL | 2019-03-15 | 11.89 | 12.00 | 11.51 | 11.75 | 134500 |
GGL | 2019-03-14 | 12.02 | 12.18 | 11.89 | 12.06 | 86500 |
GGL | 2019-03-13 | 12.02 | 12.25 | 12.00 | 12.10 | 126500 |
GGL | 2019-03-12 | 11.77 | 12.14 | 11.77 | 12.03 | 219000 |
GGL | 2019-03-11 | 12.00 | 12.05 | 11.98 | 12.00 | 85500 |
GGL | 2019-03-08 | 11.94 | 11.94 | 11.75 | 11.86 | 41000 |
GGL | 2019-03-07 | 11.89 | 12.43 | 11.89 | 12.14 | 63500 |
GGL | 2019-03-06 | 11.80 | 12.14 | 11.75 | 11.93 | 156000 |
GGL | 2019-03-05 | 11.68 | 11.96 | 11.60 | 11.77 | 299000 |
GGL | 2019-03-04 | 11.50 | 11.69 | 11.50 | 11.65 | 115500 |
GGL | 2019-03-01 | 11.50 | 11.69 | 11.39 | 11.44 | 66000 |
GGL | 2019-02-28 | 11.00 | 11.46 | 10.52 | 11.36 | 156000 |
GGL | 2019-02-27 | 11.06 | 11.82 | 10.43 | 10.97 | 571500 |
GGL | 2019-02-26 | 11.65 | 11.93 | 11.25 | 11.43 | 150000 |
GGL | 2019-02-25 | 12.10 | 12.10 | 11.94 | 12.00 | 32000 |
GGL | 2019-02-22 | 12.10 | 12.14 | 12.00 | 12.05 | 49500 |
GGL | 2019-02-21 | 11.75 | 12.30 | 11.75 | 12.15 | 32500 |
GGL | 2019-02-20 | 12.17 | 12.19 | 11.89 | 12.01 | 432500 |
GGL | 2019-02-19 | 12.19 | 12.43 | 12.15 | 12.19 | 59500 |
GGL | 2019-02-18 | 12.64 | 12.85 | 12.10 | 12.22 | 99500 |
GGL | 2019-02-15 | 12.60 | 12.69 | 12.43 | 12.50 | 264500 |
GGL | 2019-02-14 | 12.72 | 12.77 | 12.51 | 12.55 | 76000 |
GGL | 2019-02-13 | 12.60 | 13.25 | 12.60 | 12.71 | 120500 |
GGL | 2019-02-12 | 12.80 | 12.93 | 12.71 | 12.82 | 70500 |
GGL | 2019-02-11 | 13.50 | 13.50 | 12.69 | 12.72 | 94500 |
GGL | 2019-02-08 | 13.50 | 13.69 | 13.25 | 13.31 | 151500 |
GGL | 2019-02-07 | 13.75 | 13.75 | 13.40 | 13.43 | 93000 |
GGL | 2019-02-06 | 13.69 | 13.98 | 13.63 | 13.64 | 149500 |
GGL | 2019-02-04 | 13.69 | 14.10 | 13.56 | 13.89 | 417500 |
GGL | 2019-02-01 | 13.50 | 13.64 | 13.39 | 13.42 | 133500 |
GGL | 2019-01-31 | 13.55 | 13.60 | 13.30 | 13.39 | 130000 |
GGL | 2019-01-30 | 13.64 | 13.69 | 13.31 | 13.39 | 67500 |
GGL | 2019-01-29 | 13.19 | 13.75 | 13.05 | 13.60 | 358000 |
GGL | 2019-01-28 | 12.75 | 13.42 | 12.69 | 13.22 | 355500 |
GGL | 2019-01-25 | 13.00 | 13.10 | 12.89 | 12.93 | 112000 |
GGL | 2019-01-24 | 12.88 | 13.23 | 12.56 | 13.03 | 447500 |
GGL | 2019-01-23 | 12.73 | 12.85 | 12.60 | 12.76 | 92500 |
GGL | 2019-01-22 | 12.40 | 12.68 | 12.39 | 12.47 | 28500 |
GGL | 2019-01-21 | 12.43 | 12.93 | 12.40 | 12.43 | 133500 |
GGL | 2019-01-18 | 12.31 | 12.55 | 12.30 | 12.50 | 110000 |
GGL | 2019-01-17 | 12.85 | 12.85 | 12.25 | 12.43 | 110500 |
GGL | 2019-01-16 | 12.60 | 12.60 | 12.50 | 12.50 | 17500 |
GGL | 2019-01-15 | 12.60 | 12.80 | 12.56 | 12.56 | 60500 |
GGL | 2019-01-14 | 12.55 | 12.88 | 12.55 | 12.72 | 91000 |
GGL | 2019-01-11 | 12.77 | 12.80 | 12.35 | 12.52 | 87500 |
GGL | 2019-01-10 | 12.60 | 12.88 | 12.50 | 12.56 | 222000 |
GGL | 2019-01-09 | 12.46 | 12.64 | 12.39 | 12.43 | 112000 |
GGL | 2019-01-08 | 12.35 | 12.80 | 12.10 | 12.60 | 195500 |
GGL | 2019-01-07 | 11.89 | 12.36 | 11.89 | 12.19 | 48000 |
GGL | 2019-01-04 | 11.80 | 11.98 | 11.71 | 11.75 | 28000 |
GGL | 2019-01-03 | 11.76 | 11.80 | 11.75 | 11.78 | 6500 |
GGL | 2019-01-02 | 12.34 | 12.34 | 11.85 | 11.89 | 104000 |
GGL | 2019-01-01 | 11.94 | 12.38 | 11.61 | 12.10 | 118000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00