ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

GIMB Gimv NV

46.60
0.65 (1.41%)
May 20 2024 - Closed
Delayed by 15 minutes

GIMB Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 46.60 0.65 1.41% 46.00 46.60 46.00 8,581
May 17 2024 45.95 -0.05 -0.11% 45.95 46.10 45.55 10,584
May 16 2024 46.00 0.35 0.77% 45.75 46.10 45.70 15,463
May 15 2024 45.65 -0.10 -0.22% 45.50 45.85 45.30 10,599
May 14 2024 45.75 0.25 0.55% 45.50 45.75 45.30 9,743
May 13 2024 45.50 0.00 0.00% 45.50 45.75 45.30 8,550
May 10 2024 45.50 0.15 0.33% 45.40 45.75 45.35 6,544
May 09 2024 45.35 0.10 0.22% 45.10 45.35 45.05 6,801
May 08 2024 45.25 0.10 0.22% 45.00 45.30 45.00 7,608
May 07 2024 45.15 -0.10 -0.22% 45.25 45.45 44.80 12,393
May 06 2024 45.25 0.40 0.89% 44.80 45.30 44.80 16,172
May 03 2024 44.85 0.25 0.56% 44.60 44.90 44.50 12,217
May 02 2024 44.60 0.75 1.71% 43.85 44.85 43.85 9,579
Apr 30 2024 43.85 -0.95 -2.12% 44.65 44.65 43.80 14,083
Apr 29 2024 44.80 0.20 0.45% 44.60 44.80 44.35 6,609
Apr 26 2024 44.60 0.55 1.25% 44.05 44.65 44.05 10,050
Apr 25 2024 44.05 -0.35 -0.79% 44.25 44.40 43.60 15,150
Apr 24 2024 44.40 -0.65 -1.44% 45.05 45.20 44.30 8,760
Apr 23 2024 45.05 -0.25 -0.55% 45.40 45.85 45.05 16,434
Apr 22 2024 45.30 0.50 1.12% 44.80 45.30 44.60 19,984
Apr 19 2024 44.80 0.30 0.67% 43.65 44.80 43.65 16,606
Apr 18 2024 44.50 0.10 0.23% 44.40 44.50 43.95 9,403
Apr 17 2024 44.40 0.40 0.91% 43.95 44.50 43.85 11,190
Apr 16 2024 44.00 -0.35 -0.79% 44.15 44.15 43.45 16,600
Apr 15 2024 44.35 -0.05 -0.11% 44.35 44.80 44.00 13,567
Apr 12 2024 44.40 -0.20 -0.45% 44.60 45.00 44.40 9,204
Apr 11 2024 44.60 0.80 1.83% 43.75 44.60 43.40 15,847
Apr 10 2024 43.80 -0.25 -0.57% 44.20 44.70 43.65 18,959
Apr 09 2024 44.05 0.10 0.23% 43.75 44.25 43.75 12,719
Apr 08 2024 43.95 -0.35 -0.79% 44.30 44.40 43.80 16,415
Apr 05 2024 44.30 0.05 0.11% 43.55 44.35 43.55 15,742
Apr 04 2024 44.25 0.85 1.96% 43.60 44.30 43.50 12,980
Apr 03 2024 43.40 -0.45 -1.03% 44.10 44.10 43.40 15,350
Apr 02 2024 43.85 -0.65 -1.46% 44.50 44.80 43.85 21,886
Mar 28 2024 44.50 0.40 0.91% 44.25 44.55 43.80 16,334
Mar 27 2024 44.10 -0.40 -0.90% 44.40 44.70 43.85 9,922
Mar 26 2024 44.50 0.15 0.34% 44.30 44.70 44.30 8,033
Mar 25 2024 44.35 -0.10 -0.22% 44.60 44.70 44.15 17,806
Mar 22 2024 44.45 -0.20 -0.45% 44.60 44.80 44.45 9,062
Mar 21 2024 44.65 0.05 0.11% 44.70 44.80 44.30 32,133
Mar 20 2024 44.60 0.05 0.11% 44.15 44.95 44.15 19,704
Mar 19 2024 44.55 0.15 0.34% 44.40 44.55 44.15 14,428
Mar 18 2024 44.40 -0.60 -1.33% 44.95 45.05 44.30 14,116
Mar 15 2024 45.00 0.60 1.35% 44.65 45.35 44.50 91,878
Mar 14 2024 44.40 -0.70 -1.55% 45.00 45.00 44.20 8,613
Mar 13 2024 45.10 0.95 2.15% 44.20 45.10 44.20 15,434
Mar 12 2024 44.15 0.25 0.57% 43.90 44.40 43.90 8,844
Mar 11 2024 43.90 -0.30 -0.68% 43.85 44.05 43.75 60,128
Mar 08 2024 44.20 0.05 0.11% 44.00 44.25 43.90 11,046
Mar 07 2024 44.15 0.15 0.34% 43.90 44.15 43.80 9,023
Mar 06 2024 44.00 0.15 0.34% 43.90 44.10 43.85 12,814
Mar 05 2024 43.85 -0.10 -0.23% 44.05 44.10 43.80 30,028
Mar 04 2024 43.95 -0.10 -0.23% 44.00 44.25 43.90 8,337
Mar 01 2024 44.05 -0.20 -0.45% 44.35 44.45 43.95 11,671
Feb 29 2024 44.25 -0.25 -0.56% 44.60 44.60 44.05 48,186
Feb 28 2024 44.50 0.40 0.91% 44.10 44.60 43.95 31,961
Feb 27 2024 44.10 0.30 0.68% 43.90 44.35 43.85 18,362
Feb 26 2024 43.80 -0.75 -1.68% 44.20 44.20 43.60 13,022
Feb 23 2024 44.55 0.45 1.02% 44.10 44.65 44.10 16,378
Feb 22 2024 44.10 0.20 0.46% 44.05 44.30 43.90 10,443
Feb 21 2024 43.90 0.35 0.80% 43.35 44.10 43.35 18,062

Your Recent History