GBC

GreenBank Capital Historical Data

GBC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 0.54 0.01 1.89% 0.54 0.57 0.53 49,915
Sep 22 2021 0.53 -0.02 -3.64% 0.57 0.57 0.53 33,972
Sep 21 2021 0.55 -0.04 -6.78% 0.59 0.60 0.55 75,349
Sep 20 2021 0.59 -0.03 -4.84% 0.60 0.60 0.55 62,961
Sep 17 2021 0.62 0.01 1.64% 0.61 0.63 0.56 86,617
Sep 16 2021 0.61 -0.02 -3.17% 0.65 0.65 0.60 44,889
Sep 15 2021 0.63 -0.01 -1.56% 0.68 0.68 0.63 46,883
Sep 14 2021 0.64 -0.07 -9.86% 0.73 0.73 0.63 64,709
Sep 13 2021 0.71 0.03 4.41% 0.68 0.73 0.67 82,745
Sep 10 2021 0.68 -0.02 -2.86% 0.70 0.72 0.62 45,195
Sep 09 2021 0.70 0.00 0.0% 0.69 0.73 0.68 36,256
Sep 08 2021 0.70 -0.04 -5.41% 0.76 0.78 0.66 42,748
Sep 07 2021 0.74 0.09 13.85% 0.63 0.78 0.63 85,822
Sep 06 2021 0.65 0.00 +0.00% 0.61 0.73 0.60 0
Sep 03 2021 0.65 0.05 8.33% 0.61 0.73 0.60 41,015
Sep 02 2021 0.60 -0.03 -4.76% 0.64 0.64 0.60 9,728
Sep 01 2021 0.63 0.05 8.62% 0.56 0.64 0.56 42,678
Aug 31 2021 0.58 0.01 1.75% 0.55 0.58 0.55 8,866
Aug 30 2021 0.57 0.02 3.64% 0.56 0.62 0.56 19,500
Aug 27 2021 0.55 -0.03 -5.17% 0.56 0.65 0.54 88,468
Aug 26 2021 0.58 0.00 0.0% 0.59 0.62 0.58 22,926
Aug 25 2021 0.58 0.01 1.75% 0.60 0.60 0.58 21,712
Aug 24 2021 0.57 0.03 5.56% 0.55 0.60 0.55 22,679
Aug 23 2021 0.54 -0.05 -8.47% 0.60 0.60 0.51 122,472
Aug 20 2021 0.59 -0.02 -3.28% 0.60 0.62 0.58 63,388
Aug 19 2021 0.61 -0.09 -12.86% 0.70 0.70 0.55 76,209
Aug 18 2021 0.70 -0.04 -5.41% 0.74 0.74 0.68 24,426
Aug 17 2021 0.74 0.01 1.37% 0.75 0.76 0.73 37,579
Aug 16 2021 0.73 0.02 2.82% 0.71 0.74 0.71 27,225
Aug 13 2021 0.71 -0.02 -2.74% 0.74 0.74 0.71 17,532
Aug 12 2021 0.73 -0.05 -6.41% 0.78 0.78 0.73 25,495
Aug 11 2021 0.78 0.00 0.0% 0.80 0.81 0.77 25,622
Aug 10 2021 0.78 -0.01 -1.27% 0.81 0.86 0.78 59,156
Aug 09 2021 0.79 0.02 2.6% 0.77 0.79 0.73 62,141
Aug 06 2021 0.77 -0.06 -7.23% 0.83 0.83 0.75 42,169
Aug 05 2021 0.83 0.02 2.47% 0.82 0.85 0.81 15,347
Aug 04 2021 0.81 0.00 0.0% 0.90 0.90 0.81 71,910
Aug 03 2021 0.81 0.02 2.53% 0.82 0.82 0.77 113,710
Aug 02 2021 0.79 0.00 +0.00% 0.79 0.84 0.78 0
Jul 30 2021 0.79 -0.03 -3.66% 0.79 0.84 0.78 29,373
Jul 29 2021 0.82 -0.03 -3.53% 0.88 0.88 0.76 47,374
Jul 28 2021 0.85 0.01 1.19% 0.84 0.89 0.79 103,758
Jul 27 2021 0.84 -0.02 -2.33% 0.85 0.85 0.80 56,943
Jul 26 2021 0.86 -0.04 -4.44% 0.90 0.90 0.85 24,011
Jul 23 2021 0.90 -0.03 -3.23% 0.93 0.93 0.87 39,976
Jul 22 2021 0.93 -0.11 -10.58% 1.00 1.01 0.90 48,491
Jul 21 2021 1.04 0.18 20.93% 0.86 1.04 0.85 53,100
Jul 20 2021 0.86 0.01 1.18% 0.91 0.91 0.79 200,336
Jul 19 2021 0.85 0.05 6.25% 0.85 0.85 0.80 43,026
Jul 16 2021 0.80 -0.07 -8.05% 0.85 0.87 0.78 84,267
Jul 15 2021 0.87 -0.02 -2.25% 0.88 0.90 0.86 44,516
Jul 14 2021 0.89 -0.09 -9.18% 0.98 0.98 0.88 50,145
Jul 13 2021 0.98 0.02 2.08% 0.98 0.98 0.93 13,088
Jul 12 2021 0.96 0.06 6.67% 0.90 0.98 0.90 53,717
Jul 09 2021 0.90 -0.05 -5.26% 0.95 0.95 0.90 20,917
Jul 08 2021 0.95 -0.03 -3.06% 0.98 0.98 0.91 30,050
Jul 07 2021 0.98 -0.04 -3.92% 1.02 1.05 0.96 13,142
Jul 06 2021 1.02 0.03 3.03% 1.01 1.04 0.95 92,361
Jul 05 2021 0.99 -0.21 -17.5% 0.98 1.00 0.98 10,824
Jul 02 2021 1.20 0.00 +0.00% 1.20 1.20 1.20 0
Jul 02 2021 1.20 0.00 0.0% 1.20 1.20 1.20 0
Jul 01 2021 1.20 0.00 +0.00% 1.20 1.20 1.20 0
Jun 30 2021 1.20 0.00 0.0% 1.20 1.20 1.20 0
Jun 29 2021 1.20 0.00 0.0% 1.20 1.20 1.20 0
Jun 28 2021 1.20 0.00 0.0% 1.20 1.20 1.20 0


Your Recent History
CSE
GBC
GreenBank ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.