GB Group plc (GBG.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 1.51515151515 | 330 | 350 | 330 | 0 | 0 | DE |
| 4 | -2.5 | -0.740740740741 | 337.5 | 358 | 328.4 | 1515 | 347.03173719 | DE |
| 12 | 17.5 | 5.51181102362 | 317.5 | 380.78 | 312.5 | 697 | 346.33695566 | DE |
| 26 | -10 | -2.89855072464 | 345 | 380.78 | 289.33 | 1043 | 326.34962708 | DE |
| 52 | 75 | 28.8461538462 | 260 | 380.78 | 250 | 1669 | 298.63951452 | DE |
| 156 | -349 | -51.0233918129 | 684 | 686 | 207.63 | 5201 | 394.80497325 | DE |
| 260 | -373 | -52.6836158192 | 708 | 989 | 207.63 | 6361 | 584.18851911 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737563340 | 335 | 0 | 0.00 | 335 | 335 | 335 | 0 |
| 1737476940 | 335 | 0 | 0.00 | 335 | 335 | 335 | 0 |
| 1737390480 | 335 | -5 | -1.47 | 340 | 340 | 335 | 0 |
| 1737131340 | 340 | 10 | 3.03 | 330 | 350 | 330 | 0 |
| 1737044940 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1736955300 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1736869080 | 330 | -5 | -1.49 | 330 | 335 | 328.39999 | 621 |
| 1736782500 | 335 | -18.5 | -5.23 | 353.5 | 358 | 335 | 0 |
| 1736524020 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1736439600 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1736353620 | 353.5 | -4 | -1.12 | 357.5 | 357.5 | 340.75 | 1274 |
| 1736264400 | 357.5 | 10 | 2.88 | 342.5 | 357.5 | 342.5 | 1444 |
| 1736180880 | 347.5 | 0 | 0.00 | 347.5 | 347.5 | 345.74 | 1000 |
| 1735918500 | 347.5 | 5 | 1.46 | 342.5 | 352.65 | 342.5 | 16400 |
| 1735832160 | 342.5 | 5 | 1.48 | 337.5 | 343.77 | 337.5 | 2500 |
| 1735662660 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1735576260 | 337.5 | 0 | 0.00 | 337.5 | 341.72 | 337.5 | 1007 |
| 1735313700 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1735057680 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1734971280 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1734712200 | 337.5 | 0 | 0.00 | 337.5 | 342.02 | 337.5 | 604 |
| 1734622440 | 337.5 | -10 | -2.88 | 342.5 | 342.5 | 332.5 | 0 |
| 1734536340 | 347.5 | 0 | 0.00 | 347.5 | 353.2 | 347.5 | 5661 |
| 1734449880 | 347.5 | -5 | -1.42 | 352.5 | 352.5 | 342.5 | 0 |
| 1734366420 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 352.5 | 0 |
| 1734104460 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 352.5 | 0 |
| 1734020880 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 352.5 | 0 |
| 1733931060 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 352.5 | 0 |
| 1733848080 | 352.5 | -5 | -1.40 | 357.5 | 357.5 | 347.5 | 0 |
| 1733761860 | 357.5 | 0 | 0.00 | 357.5 | 380.78 | 357.5 | 1311 |
| 1733495700 | 357.5 | 0 | 0.00 | 357.5 | 357.5 | 357.5 | 0 |
| 1733416140 | 357.5 | 0 | 0.00 | 357.5 | 357.5 | 357.5 | 0 |
| 1733326500 | 357.5 | 0 | 0.00 | 357.5 | 357.5 | 357.5 | 0 |
| 1733239800 | 357.5 | 0 | 0.00 | 357.5 | 357.5 | 357.5 | 0 |
| 1733156940 | 357.5 | 0 | 0.00 | 357.5 | 357.5 | 357.5 | 0 |
| 1732897620 | 357.5 | 0 | 0.00 | 357.5 | 357.5 | 357.5 | 0 |
| 1732808160 | 357.5 | 0 | 0.00 | 357.5 | 357.5 | 357.5 | 0 |
| 1732721820 | 357.5 | 0 | 0.00 | 357.5 | 357.5 | 357.5 | 0 |
| 1732638480 | 357.5 | 0 | 0.00 | 357.5 | 357.5 | 357.5 | 0 |
| 1732548840 | 357.5 | 10 | 2.88 | 347.5 | 369.2 | 347.5 | 161 |
| 1732289460 | 347.5 | 15 | 4.51 | 332.5 | 359.46 | 332.5 | 1210 |
| 1732203480 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 0 |
| 1732120140 | 332.5 | -10 | -2.92 | 342.5 | 363.6 | 332.5 | 144 |
| 1732033620 | 342.5 | 15 | 4.58 | 327.5 | 353.3 | 327.5 | 1000 |
| 1731947580 | 327.5 | 0 | 0.00 | 327.5 | 327.5 | 327.5 | 0 |
| 1731688080 | 327.5 | 0 | 0.00 | 327.5 | 327.5 | 327.5 | 0 |
| 1731598260 | 327.5 | -10 | -2.96 | 337.5 | 337.5 | 317.5 | 94 |
| 1731511920 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 331.95 | 900 |
| 1731428820 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1731342540 | 337.5 | 20 | 6.30 | 317.5 | 344.66 | 317.5 | 806 |
| 1731083160 | 317.5 | -20 | -5.93 | 337.5 | 337.5 | 317.5 | 0 |
| 1730993820 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1730910480 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1730824080 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1730737740 | 337.5 | 0 | 0.00 | 337.5 | 344.3 | 337.5 | 1500 |
| 1730475300 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1730388900 | 337.5 | -10 | -2.88 | 347.5 | 347.5 | 337.5 | 0 |
| 1730305440 | 347.5 | 30 | 9.45 | 317.5 | 347.5 | 312.5 | 0 |
| 1730193840 | 317.5 | 10 | 3.25 | 307.5 | 317.58 | 307.5 | 8200 |
| 1730132940 | 307.5 | -5 | -1.60 | 312.5 | 312.5 | 307.5 | 0 |
| 1729869960 | 312.5 | -5 | -1.57 | 317.5 | 317.5 | 312.5 | 0 |
| 1729783680 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 0 |
| 1729697340 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
