Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
GWLC | 2020-02-28 | 12.19 | 12.50 | 11.94 | 12.38 | 444500 |
GWLC | 2020-02-27 | 11.00 | 12.14 | 10.64 | 12.02 | 821500 |
GWLC | 2020-02-26 | 10.60 | 11.39 | 10.46 | 11.14 | 86500 |
GWLC | 2020-02-25 | 10.81 | 11.19 | 10.75 | 10.80 | 61500 |
GWLC | 2020-02-24 | 11.52 | 11.52 | 11.01 | 11.02 | 122500 |
GWLC | 2020-02-21 | 11.55 | 11.93 | 11.55 | 11.89 | 16000 |
GWLC | 2020-02-20 | 11.98 | 12.01 | 11.69 | 11.94 | 42500 |
GWLC | 2020-02-19 | 11.75 | 12.11 | 11.75 | 12.07 | 90000 |
GWLC | 2020-02-18 | 11.52 | 11.60 | 11.50 | 11.50 | 30500 |
GWLC | 2020-02-17 | 11.51 | 11.69 | 11.50 | 11.52 | 41000 |
GWLC | 2020-02-14 | 11.98 | 11.98 | 11.50 | 11.80 | 46000 |
GWLC | 2020-02-13 | 11.71 | 12.30 | 11.71 | 12.01 | 27000 |
GWLC | 2020-02-12 | 11.80 | 12.18 | 11.60 | 12.10 | 72500 |
GWLC | 2020-02-11 | 11.21 | 11.65 | 11.21 | 11.63 | 68500 |
GWLC | 2020-02-10 | 12.01 | 12.01 | 11.31 | 11.35 | 149500 |
GWLC | 2020-02-07 | 12.40 | 12.89 | 12.25 | 12.31 | 90500 |
GWLC | 2020-02-06 | 12.64 | 12.69 | 12.40 | 12.64 | 30000 |
GWLC | 2020-02-04 | 12.42 | 12.72 | 12.39 | 12.72 | 21000 |
GWLC | 2020-02-03 | 12.69 | 12.69 | 12.26 | 12.56 | 226500 |
GWLC | 2020-01-31 | 13.10 | 13.18 | 12.89 | 12.93 | 54500 |
GWLC | 2020-01-30 | 13.00 | 13.22 | 13.00 | 13.10 | 42000 |
GWLC | 2020-01-29 | 13.25 | 13.30 | 13.00 | 13.06 | 110000 |
GWLC | 2020-01-28 | 13.10 | 13.69 | 13.10 | 13.44 | 171000 |
GWLC | 2020-01-27 | 13.14 | 13.60 | 13.05 | 13.31 | 447000 |
GWLC | 2020-01-24 | 12.82 | 13.22 | 12.82 | 13.05 | 8500 |
GWLC | 2020-01-23 | 13.00 | 13.50 | 12.80 | 12.82 | 570500 |
GWLC | 2020-01-22 | 12.80 | 13.09 | 12.60 | 12.85 | 119000 |
GWLC | 2020-01-21 | 12.78 | 12.89 | 12.61 | 12.81 | 40000 |
GWLC | 2020-01-20 | 12.97 | 12.97 | 12.60 | 12.68 | 102500 |
GWLC | 2020-01-17 | 12.85 | 13.25 | 12.85 | 12.96 | 132000 |
GWLC | 2020-01-16 | 13.30 | 13.44 | 13.00 | 13.02 | 387500 |
GWLC | 2020-01-15 | 13.10 | 13.60 | 13.01 | 13.42 | 504500 |
GWLC | 2020-01-14 | 13.28 | 13.39 | 13.00 | 13.05 | 66000 |
GWLC | 2020-01-13 | 13.39 | 13.50 | 12.97 | 13.03 | 351500 |
GWLC | 2020-01-10 | 13.02 | 13.50 | 13.00 | 13.32 | 455000 |
GWLC | 2020-01-09 | 13.01 | 13.35 | 13.00 | 13.13 | 565500 |
GWLC | 2020-01-08 | 12.69 | 13.00 | 12.30 | 12.61 | 237000 |
GWLC | 2020-01-07 | 13.14 | 13.25 | 12.88 | 13.15 | 44500 |
GWLC | 2020-01-06 | 13.77 | 13.77 | 12.81 | 12.88 | 475000 |
GWLC | 2020-01-03 | 14.19 | 14.35 | 13.65 | 13.81 | 108000 |
GWLC | 2020-01-02 | 13.81 | 14.47 | 13.80 | 14.03 | 226000 |
GWLC | 2020-01-01 | 13.80 | 14.10 | 13.50 | 13.97 | 237500 |
GWLC | 2019-12-31 | 13.60 | 13.80 | 13.39 | 13.63 | 92000 |
GWLC | 2019-12-30 | 13.72 | 14.00 | 13.50 | 13.56 | 61000 |
GWLC | 2019-12-27 | 14.02 | 14.47 | 13.50 | 13.60 | 145000 |
GWLC | 2019-12-26 | 14.00 | 14.47 | 13.80 | 14.21 | 64000 |
GWLC | 2019-12-24 | 13.75 | 13.89 | 13.19 | 13.88 | 48500 |
GWLC | 2019-12-23 | 14.00 | 14.19 | 13.71 | 13.89 | 58500 |
GWLC | 2019-12-20 | 14.47 | 14.47 | 13.65 | 13.93 | 42500 |
GWLC | 2019-12-19 | 14.43 | 14.89 | 13.89 | 13.93 | 190500 |
GWLC | 2019-12-18 | 13.90 | 14.75 | 13.39 | 14.39 | 484500 |
GWLC | 2019-12-17 | 14.34 | 14.52 | 13.80 | 13.90 | 364500 |
GWLC | 2019-12-16 | 14.30 | 14.68 | 14.25 | 14.39 | 109500 |
GWLC | 2019-12-13 | 14.22 | 14.59 | 14.22 | 14.32 | 141500 |
GWLC | 2019-12-12 | 14.64 | 14.64 | 14.14 | 14.30 | 119500 |
GWLC | 2019-12-11 | 14.52 | 15.00 | 14.40 | 14.47 | 327000 |
GWLC | 2019-12-10 | 14.43 | 14.75 | 14.05 | 14.52 | 188000 |
GWLC | 2019-12-09 | 15.10 | 15.39 | 14.30 | 14.39 | 675500 |
GWLC | 2019-12-06 | 15.35 | 15.75 | 15.00 | 15.10 | 679500 |
GWLC | 2019-12-05 | 15.50 | 16.00 | 15.27 | 15.60 | 1737000 |
GWLC | 2019-12-04 | 15.02 | 15.75 | 14.81 | 15.51 | 1202500 |
GWLC | 2019-12-03 | 16.29 | 16.50 | 15.25 | 15.47 | 763500 |
GWLC | 2019-12-02 | 16.88 | 17.19 | 16.14 | 16.21 | 2409000 |
GWLC | 2019-11-29 | 15.59 | 16.20 | 15.39 | 16.20 | 1810500 |
GWLC | 2019-11-28 | 14.25 | 15.21 | 14.25 | 15.21 | 1601500 |
GWLC | 2019-11-27 | 13.86 | 14.40 | 13.27 | 14.21 | 1428000 |
GWLC | 2019-11-26 | 14.50 | 14.55 | 12.84 | 13.40 | 3695000 |
GWLC | 2019-11-25 | 13.82 | 13.82 | 13.50 | 13.82 | 547500 |
GWLC | 2019-11-22 | 11.75 | 12.82 | 11.75 | 12.82 | 1371500 |
GWLC | 2019-11-21 | 11.19 | 12.10 | 11.19 | 11.82 | 2407000 |
GWLC | 2019-11-20 | 11.81 | 11.94 | 11.35 | 11.42 | 584000 |
GWLC | 2019-11-19 | 12.10 | 12.55 | 11.64 | 12.02 | 1149500 |
GWLC | 2019-11-18 | 11.94 | 12.19 | 11.75 | 12.02 | 1490000 |
GWLC | 2019-11-15 | 11.35 | 11.69 | 11.25 | 11.63 | 1062500 |
GWLC | 2019-11-14 | 11.38 | 11.68 | 11.01 | 11.13 | 1010500 |
GWLC | 2019-11-13 | 10.80 | 11.59 | 10.64 | 11.22 | 3263000 |
GWLC | 2019-11-12 | 10.56 | 11.00 | 10.42 | 10.82 | 2745500 |
GWLC | 2019-11-11 | 10.18 | 10.39 | 10.00 | 10.22 | 512000 |
GWLC | 2019-11-08 | 10.44 | 10.44 | 9.82 | 9.88 | 589000 |
GWLC | 2019-11-07 | 10.35 | 10.44 | 9.93 | 10.10 | 274000 |
GWLC | 2019-11-06 | 10.25 | 10.64 | 9.96 | 10.27 | 2066500 |
GWLC | 2019-11-05 | 10.19 | 10.22 | 9.69 | 9.81 | 90500 |
GWLC | 2019-11-04 | 9.85 | 10.10 | 9.84 | 10.02 | 457000 |
GWLC | 2019-11-01 | 9.39 | 9.85 | 9.39 | 9.68 | 152500 |
GWLC | 2019-10-31 | 9.44 | 9.64 | 9.39 | 9.55 | 145000 |
GWLC | 2019-10-30 | 9.05 | 9.50 | 9.05 | 9.22 | 29500 |
GWLC | 2019-10-29 | 9.10 | 9.64 | 9.10 | 9.44 | 93500 |
GWLC | 2019-10-28 | 8.72 | 9.50 | 8.72 | 9.31 | 111000 |
GWLC | 2019-10-25 | 8.93 | 8.93 | 8.69 | 8.85 | 9500 |
GWLC | 2019-10-24 | 9.10 | 9.30 | 8.60 | 8.71 | 321000 |
GWLC | 2019-10-23 | 9.19 | 9.38 | 9.00 | 9.10 | 31500 |
GWLC | 2019-10-22 | 9.00 | 9.35 | 8.81 | 9.00 | 37000 |
GWLC | 2019-10-21 | 9.80 | 9.80 | 9.01 | 9.06 | 44500 |
GWLC | 2019-10-18 | 9.89 | 9.93 | 9.75 | 9.89 | 14000 |
GWLC | 2019-10-17 | 10.00 | 10.00 | 9.69 | 9.69 | 60000 |
GWLC | 2019-10-16 | 10.25 | 10.32 | 9.89 | 10.14 | 132000 |
GWLC | 2019-10-15 | 10.28 | 10.28 | 9.89 | 10.00 | 82000 |
GWLC | 2019-10-14 | 10.19 | 10.30 | 10.01 | 10.06 | 89500 |
GWLC | 2019-10-11 | 10.19 | 10.23 | 10.10 | 10.10 | 443500 |
GWLC | 2019-10-10 | 9.97 | 10.25 | 9.85 | 10.13 | 160500 |
GWLC | 2019-10-09 | 9.68 | 9.84 | 9.44 | 9.80 | 102500 |
GWLC | 2019-10-08 | 10.25 | 10.25 | 9.72 | 9.85 | 93500 |
GWLC | 2019-10-07 | 10.10 | 10.55 | 10.10 | 10.22 | 350000 |
GWLC | 2019-10-04 | 10.39 | 10.43 | 10.00 | 10.06 | 122000 |
GWLC | 2019-10-03 | 9.00 | 10.25 | 9.00 | 10.03 | 314500 |
GWLC | 2019-10-02 | 9.00 | 9.50 | 8.85 | 9.34 | 170000 |
GWLC | 2019-10-01 | 8.69 | 9.05 | 8.50 | 8.89 | 84500 |
GWLC | 2019-09-30 | 8.60 | 8.60 | 8.39 | 8.42 | 12500 |
GWLC | 2019-09-27 | 8.01 | 8.72 | 8.01 | 8.51 | 18000 |
GWLC | 2019-09-26 | 8.50 | 8.60 | 8.44 | 8.44 | 4500 |
GWLC | 2019-09-25 | 8.50 | 8.80 | 8.25 | 8.32 | 32500 |
GWLC | 2019-09-24 | 8.50 | 8.52 | 8.50 | 8.52 | 42000 |
GWLC | 2019-09-23 | 8.75 | 8.75 | 8.50 | 8.50 | 53000 |
GWLC | 2019-09-20 | 8.77 | 9.00 | 8.69 | 8.75 | 85500 |
GWLC | 2019-09-19 | 8.81 | 8.89 | 8.72 | 8.77 | 44000 |
GWLC | 2019-09-18 | 8.97 | 9.00 | 8.76 | 8.80 | 40000 |
GWLC | 2019-09-17 | 8.78 | 8.98 | 8.78 | 8.89 | 67000 |
GWLC | 2019-09-16 | 8.71 | 8.80 | 8.61 | 8.80 | 9500 |
GWLC | 2019-09-13 | 8.60 | 8.97 | 8.50 | 8.56 | 64500 |
GWLC | 2019-09-12 | 8.52 | 8.89 | 8.51 | 8.73 | 171000 |
GWLC | 2019-09-11 | 8.76 | 8.77 | 8.50 | 8.50 | 68500 |
GWLC | 2019-09-06 | 8.72 | 8.72 | 8.72 | 8.72 | 500 |
GWLC | 2019-09-05 | 9.19 | 9.23 | 8.69 | 8.72 | 224000 |
GWLC | 2019-09-04 | 9.07 | 9.64 | 9.00 | 9.11 | 179500 |
GWLC | 2019-09-03 | 9.02 | 9.89 | 8.80 | 9.47 | 108000 |
GWLC | 2019-09-02 | 11.00 | 11.27 | 9.27 | 9.27 | 341000 |
GWLC | 2019-08-30 | 9.60 | 10.39 | 9.39 | 10.27 | 211000 |
GWLC | 2019-08-29 | 9.52 | 9.52 | 9.30 | 9.40 | 19000 |
GWLC | 2019-08-28 | 10.19 | 10.19 | 9.71 | 9.81 | 153000 |
GWLC | 2019-08-27 | 9.69 | 10.23 | 9.51 | 10.18 | 20000 |
GWLC | 2019-08-26 | 9.98 | 10.00 | 9.40 | 9.69 | 66000 |
GWLC | 2019-08-23 | 10.43 | 10.75 | 9.75 | 9.90 | 319000 |
GWLC | 2019-08-22 | 9.05 | 10.14 | 9.05 | 10.14 | 1139000 |
GWLC | 2019-08-21 | 9.00 | 9.25 | 8.85 | 9.14 | 17000 |
GWLC | 2019-08-20 | 9.44 | 9.44 | 8.82 | 8.82 | 40500 |
GWLC | 2019-08-19 | 8.75 | 9.00 | 8.75 | 8.81 | 10000 |
GWLC | 2019-08-16 | 8.50 | 8.50 | 8.14 | 8.27 | 12000 |
GWLC | 2019-08-09 | 8.51 | 8.75 | 8.03 | 8.22 | 16000 |
GWLC | 2019-08-08 | 8.19 | 8.61 | 8.19 | 8.44 | 34000 |
GWLC | 2019-08-07 | 8.48 | 8.50 | 8.13 | 8.43 | 15500 |
GWLC | 2019-08-06 | 8.50 | 8.50 | 8.19 | 8.19 | 15000 |
GWLC | 2019-08-05 | 8.50 | 8.69 | 8.50 | 8.57 | 40500 |
GWLC | 2019-08-02 | 8.69 | 8.98 | 8.30 | 8.43 | 71500 |
GWLC | 2019-08-01 | 8.69 | 8.69 | 8.19 | 8.39 | 43500 |
GWLC | 2019-07-31 | 8.80 | 9.10 | 8.00 | 8.18 | 73500 |
GWLC | 2019-07-30 | 8.69 | 8.75 | 8.50 | 8.71 | 137000 |
GWLC | 2019-07-29 | 8.50 | 8.50 | 8.27 | 8.35 | 3000 |
GWLC | 2019-07-26 | 8.85 | 8.89 | 8.80 | 8.80 | 8500 |
GWLC | 2019-07-25 | 8.85 | 9.10 | 8.85 | 9.10 | 8000 |
GWLC | 2019-07-24 | 9.19 | 9.19 | 9.10 | 9.10 | 12000 |
GWLC | 2019-07-23 | 8.64 | 9.48 | 8.64 | 9.44 | 13500 |
GWLC | 2019-07-22 | 0.00 | 8.81 | 8.81 | 9.01 | 500 |
GWLC | 2019-07-19 | 8.15 | 9.43 | 8.15 | 9.01 | 4500 |
GWLC | 2019-07-18 | 9.80 | 9.82 | 8.85 | 8.86 | 106000 |
GWLC | 2019-07-17 | 9.64 | 9.89 | 9.50 | 9.85 | 22500 |
GWLC | 2019-07-16 | 9.25 | 9.86 | 9.25 | 9.51 | 16500 |
GWLC | 2019-07-15 | 9.69 | 9.69 | 9.25 | 9.25 | 7500 |
GWLC | 2019-07-12 | 9.94 | 9.94 | 9.76 | 9.86 | 4000 |
GWLC | 2019-07-11 | 10.01 | 10.10 | 10.00 | 10.00 | 7500 |
GWLC | 2019-07-09 | 10.00 | 10.00 | 9.80 | 10.00 | 25500 |
GWLC | 2019-07-08 | 10.00 | 10.00 | 9.89 | 9.97 | 23000 |
GWLC | 2019-07-05 | 10.25 | 10.63 | 10.19 | 10.19 | 56000 |
GWLC | 2019-07-04 | 11.00 | 11.00 | 10.25 | 10.27 | 114000 |
GWLC | 2019-07-03 | 10.98 | 10.98 | 10.60 | 10.78 | 95500 |
GWLC | 2019-07-02 | 10.39 | 10.47 | 10.39 | 10.44 | 4500 |
GWLC | 2019-07-01 | 10.19 | 10.39 | 10.14 | 10.17 | 12500 |
GWLC | 2019-06-28 | 10.50 | 10.50 | 9.69 | 10.35 | 62000 |
GWLC | 2019-06-27 | 10.64 | 10.64 | 10.39 | 10.50 | 10500 |
GWLC | 2019-06-26 | 10.60 | 10.60 | 10.00 | 10.19 | 85000 |
GWLC | 2019-06-25 | 10.55 | 10.89 | 10.50 | 10.89 | 10500 |
GWLC | 2019-06-24 | 11.05 | 11.05 | 10.67 | 10.71 | 120500 |
GWLC | 2019-06-21 | 11.10 | 11.89 | 11.10 | 11.67 | 17000 |
GWLC | 2019-06-20 | 11.50 | 11.69 | 11.50 | 11.52 | 80000 |
GWLC | 2019-06-19 | 11.35 | 11.69 | 11.30 | 11.69 | 7000 |
GWLC | 2019-06-18 | 11.10 | 11.50 | 11.10 | 11.28 | 19000 |
GWLC | 2019-06-17 | 11.50 | 11.73 | 11.47 | 11.50 | 60500 |
GWLC | 2019-06-14 | 10.80 | 11.93 | 10.80 | 11.72 | 300500 |
GWLC | 2019-06-13 | 11.48 | 11.48 | 11.00 | 11.13 | 155000 |
GWLC | 2019-06-12 | 11.35 | 11.39 | 10.75 | 10.98 | 98500 |
GWLC | 2019-06-11 | 10.05 | 10.94 | 10.05 | 10.50 | 11000 |
GWLC | 2019-06-10 | 10.50 | 11.00 | 10.39 | 10.39 | 4000 |
GWLC | 2019-06-03 | 11.48 | 11.48 | 11.25 | 11.25 | 4000 |
GWLC | 2019-05-30 | 11.55 | 11.84 | 11.00 | 11.50 | 34000 |
GWLC | 2019-05-29 | 11.50 | 12.30 | 11.50 | 11.71 | 105000 |
GWLC | 2019-05-28 | 11.10 | 11.55 | 10.81 | 11.30 | 40000 |
GWLC | 2019-05-27 | 12.09 | 12.09 | 11.48 | 11.75 | 10500 |
GWLC | 2019-05-24 | 11.89 | 11.94 | 11.39 | 11.92 | 123500 |
GWLC | 2019-05-23 | 11.39 | 11.77 | 11.39 | 11.64 | 101000 |
GWLC | 2019-05-22 | 10.39 | 11.10 | 10.39 | 11.10 | 74000 |
GWLC | 2019-05-21 | 9.97 | 10.19 | 9.30 | 10.10 | 60000 |
GWLC | 2019-05-20 | 9.06 | 10.01 | 8.01 | 9.56 | 166500 |
GWLC | 2019-05-17 | 8.94 | 9.25 | 8.85 | 9.01 | 25000 |
GWLC | 2019-05-16 | 9.89 | 9.89 | 9.40 | 9.46 | 166500 |
GWLC | 2019-05-15 | 9.80 | 10.50 | 9.60 | 10.36 | 119500 |
GWLC | 2019-05-14 | 10.35 | 10.35 | 9.89 | 9.93 | 95500 |
GWLC | 2019-05-13 | 11.89 | 11.89 | 10.23 | 10.25 | 125000 |
GWLC | 2019-05-10 | 11.40 | 11.50 | 11.19 | 11.23 | 18000 |
GWLC | 2019-05-09 | 11.39 | 11.39 | 11.10 | 11.25 | 78500 |
GWLC | 2019-05-08 | 11.27 | 11.27 | 10.71 | 10.86 | 90000 |
GWLC | 2019-05-07 | 11.35 | 11.60 | 11.25 | 11.27 | 129000 |
GWLC | 2019-05-06 | 11.39 | 11.89 | 11.10 | 11.27 | 157500 |
GWLC | 2019-05-03 | 11.75 | 11.75 | 11.50 | 11.50 | 50500 |
GWLC | 2019-05-02 | 12.00 | 12.07 | 11.69 | 11.80 | 31000 |
GWLC | 2019-04-30 | 12.25 | 12.25 | 11.80 | 11.98 | 39000 |
GWLC | 2019-04-29 | 12.68 | 12.89 | 12.00 | 12.01 | 222500 |
GWLC | 2019-04-26 | 11.56 | 12.03 | 11.35 | 12.03 | 261500 |
GWLC | 2019-04-25 | 11.50 | 11.50 | 10.93 | 11.03 | 295500 |
GWLC | 2019-04-24 | 11.89 | 12.00 | 11.00 | 11.34 | 142500 |
GWLC | 2019-04-23 | 11.64 | 12.00 | 11.00 | 11.77 | 73500 |
GWLC | 2019-04-22 | 11.94 | 12.35 | 11.93 | 11.98 | 86000 |
GWLC | 2019-04-19 | 12.01 | 12.50 | 12.00 | 12.05 | 142500 |
GWLC | 2019-04-18 | 12.25 | 12.50 | 11.80 | 12.00 | 118000 |
GWLC | 2019-04-17 | 12.89 | 12.89 | 12.19 | 12.31 | 48000 |
GWLC | 2019-04-16 | 12.52 | 13.00 | 12.52 | 12.89 | 44500 |
GWLC | 2019-04-15 | 12.88 | 13.00 | 12.50 | 12.63 | 132500 |
GWLC | 2019-04-12 | 11.55 | 12.69 | 11.55 | 12.56 | 75000 |
GWLC | 2019-04-11 | 11.11 | 11.85 | 11.11 | 11.69 | 50500 |
GWLC | 2019-04-10 | 12.27 | 12.48 | 11.50 | 11.52 | 83500 |
GWLC | 2019-04-09 | 12.51 | 12.69 | 12.19 | 12.39 | 198500 |
GWLC | 2019-04-08 | 13.00 | 13.10 | 12.50 | 12.69 | 49500 |
GWLC | 2019-04-05 | 13.00 | 13.19 | 12.89 | 13.00 | 64000 |
GWLC | 2019-04-04 | 13.10 | 13.35 | 12.93 | 12.93 | 39500 |
GWLC | 2019-04-03 | 13.32 | 13.35 | 13.19 | 13.26 | 46500 |
GWLC | 2019-04-02 | 13.47 | 13.47 | 13.00 | 13.18 | 99500 |
GWLC | 2019-04-01 | 13.39 | 13.39 | 13.13 | 13.19 | 125000 |
GWLC | 2019-03-29 | 13.27 | 13.68 | 13.19 | 13.43 | 208500 |
GWLC | 2019-03-28 | 13.51 | 13.51 | 13.00 | 13.27 | 267000 |
GWLC | 2019-03-27 | 13.19 | 13.77 | 13.19 | 13.64 | 254000 |
GWLC | 2019-03-26 | 13.10 | 13.39 | 13.07 | 13.22 | 147500 |
GWLC | 2019-03-25 | 13.50 | 13.50 | 13.22 | 13.27 | 63500 |
GWLC | 2019-03-22 | 13.52 | 13.68 | 13.50 | 13.55 | 29500 |
GWLC | 2019-03-21 | 13.50 | 14.00 | 13.35 | 13.71 | 98000 |
GWLC | 2019-03-20 | 13.69 | 13.80 | 13.42 | 13.57 | 114000 |
GWLC | 2019-03-19 | 14.00 | 14.00 | 13.64 | 13.75 | 53500 |
GWLC | 2019-03-18 | 13.69 | 14.19 | 13.39 | 14.10 | 179000 |
GWLC | 2019-03-15 | 14.55 | 14.55 | 13.64 | 13.68 | 353500 |
GWLC | 2019-03-14 | 14.25 | 14.94 | 13.30 | 14.64 | 2867000 |
GWLC | 2019-03-13 | 15.10 | 15.27 | 14.23 | 14.23 | 1510500 |
GWLC | 2019-03-12 | 15.30 | 15.44 | 15.00 | 15.23 | 25000 |
GWLC | 2019-03-11 | 15.52 | 15.69 | 15.39 | 15.39 | 15000 |
GWLC | 2019-03-08 | 15.19 | 15.50 | 15.19 | 15.50 | 2000 |
GWLC | 2019-03-07 | 15.69 | 15.93 | 15.44 | 15.44 | 52500 |
GWLC | 2019-03-06 | 16.00 | 16.00 | 15.52 | 15.68 | 77000 |
GWLC | 2019-03-05 | 16.00 | 16.48 | 15.89 | 15.89 | 4500 |
GWLC | 2019-03-04 | 16.00 | 16.00 | 15.52 | 15.98 | 43500 |
GWLC | 2019-03-01 | 16.50 | 16.70 | 16.10 | 16.23 | 48000 |
GWLC | 2019-02-28 | 15.60 | 16.17 | 15.50 | 16.17 | 174000 |
GWLC | 2019-02-27 | 15.40 | 15.50 | 15.01 | 15.17 | 195000 |
GWLC | 2019-02-26 | 16.10 | 16.14 | 15.40 | 15.93 | 60500 |
GWLC | 2019-02-25 | 16.23 | 16.25 | 16.23 | 16.25 | 6000 |
GWLC | 2019-02-22 | 16.10 | 16.25 | 16.00 | 16.10 | 5000 |
GWLC | 2019-02-21 | 16.50 | 16.50 | 15.64 | 15.80 | 2500 |
GWLC | 2019-02-20 | 16.60 | 16.60 | 16.10 | 16.10 | 16000 |
GWLC | 2019-02-19 | 16.35 | 16.50 | 16.29 | 16.32 | 5000 |
GWLC | 2019-02-18 | 16.71 | 16.71 | 16.30 | 16.36 | 16000 |
GWLC | 2019-02-15 | 16.79 | 17.20 | 16.62 | 17.20 | 6000 |
GWLC | 2019-02-14 | 17.20 | 17.20 | 16.70 | 16.79 | 9500 |
GWLC | 2019-02-13 | 17.10 | 17.20 | 16.89 | 17.20 | 6500 |
GWLC | 2019-02-12 | 16.95 | 17.20 | 16.95 | 17.07 | 26500 |
GWLC | 2019-02-11 | 17.25 | 17.25 | 16.79 | 16.85 | 12500 |
GWLC | 2019-02-08 | 17.04 | 17.25 | 17.00 | 17.04 | 46000 |
GWLC | 2019-02-07 | 17.15 | 17.73 | 17.05 | 17.05 | 37500 |
GWLC | 2019-02-06 | 17.75 | 17.89 | 17.15 | 17.17 | 41000 |
GWLC | 2019-02-04 | 17.25 | 17.75 | 17.25 | 17.53 | 205000 |
GWLC | 2019-02-01 | 16.61 | 17.00 | 16.51 | 16.90 | 39500 |
GWLC | 2019-01-31 | 16.79 | 17.00 | 16.62 | 16.84 | 39500 |
GWLC | 2019-01-30 | 16.70 | 16.92 | 16.52 | 16.75 | 9000 |
GWLC | 2019-01-29 | 16.30 | 16.94 | 16.30 | 16.87 | 48000 |
GWLC | 2019-01-28 | 16.29 | 16.68 | 16.29 | 16.63 | 19000 |
GWLC | 2019-01-25 | 16.31 | 16.35 | 16.00 | 16.20 | 30000 |
GWLC | 2019-01-24 | 16.98 | 16.98 | 16.39 | 16.48 | 34500 |
GWLC | 2019-01-23 | 16.54 | 16.98 | 16.54 | 16.60 | 25000 |
GWLC | 2019-01-22 | 16.35 | 16.79 | 16.35 | 16.79 | 12000 |
GWLC | 2019-01-21 | 16.54 | 16.60 | 16.39 | 16.60 | 9000 |
GWLC | 2019-01-18 | 16.20 | 16.75 | 15.81 | 16.57 | 5000 |
GWLC | 2019-01-17 | 16.51 | 16.75 | 16.50 | 16.75 | 15000 |
GWLC | 2019-01-16 | 17.00 | 17.00 | 16.70 | 16.70 | 5000 |
GWLC | 2019-01-15 | 17.20 | 17.20 | 16.77 | 17.00 | 12500 |
GWLC | 2019-01-14 | 17.09 | 17.79 | 17.00 | 17.00 | 66000 |
GWLC | 2019-01-11 | 15.75 | 17.04 | 15.75 | 16.82 | 67000 |
GWLC | 2019-01-10 | 16.29 | 16.39 | 16.00 | 16.04 | 22500 |
GWLC | 2019-01-09 | 15.80 | 16.18 | 15.80 | 16.04 | 107500 |
GWLC | 2019-01-08 | 15.69 | 15.84 | 15.50 | 15.77 | 50500 |
GWLC | 2019-01-07 | 15.50 | 15.64 | 15.35 | 15.43 | 97500 |
GWLC | 2019-01-04 | 15.00 | 15.42 | 15.00 | 15.27 | 19000 |
GWLC | 2019-01-03 | 15.75 | 15.75 | 15.50 | 15.69 | 20000 |
GWLC | 2019-01-02 | 16.04 | 16.14 | 15.64 | 15.71 | 47000 |
GWLC | 2019-01-01 | 15.52 | 16.27 | 15.52 | 16.12 | 147000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00