Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 4.90 | -0.15 | -2.97% | 5.12 | 5.12 | 4.90 | 33,658 |
| May 07 2024 | 5.05 | -0.07 | -1.37% | 5.12 | 5.12 | 5.02 | 4,220 |
| May 06 2024 | 5.12 | 0.03 | 0.49% | 5.09 | 5.12 | 5.03 | 6,344 |
| May 03 2024 | 5.095 | 0.01 | 0.30% | 5.06 | 5.105 | 5.06 | 9,505 |
| May 02 2024 | 5.08 | 0.00 | 0.00% | 5.08 | 5.10 | 5.0508 | 12,702 |
| May 01 2024 | 5.08 | -0.04 | -0.78% | 5.15 | 5.15 | 4.99 | 2,151 |
| Apr 30 2024 | 5.12 | 0.22 | 4.49% | 4.90 | 5.12 | 4.85 | 76,155 |
| Apr 29 2024 | 4.90 | -0.13 | -2.58% | 5.00 | 5.0216 | 4.885 | 25,636 |
| Apr 26 2024 | 5.03 | -0.03 | -0.59% | 5.01 | 5.05 | 4.91 | 21,179 |
| Apr 25 2024 | 5.06 | -0.04 | -0.78% | 5.10 | 5.11 | 5.01 | 6,107 |
| Apr 24 2024 | 5.10 | 0.12 | 2.41% | 4.95 | 5.14 | 4.95 | 9,239 |
| Apr 23 2024 | 4.98 | -0.02 | -0.40% | 5.00 | 5.025 | 4.93 | 11,667 |
| Apr 22 2024 | 5.00 | 0.00 | 0.00% | 4.9877 | 5.06 | 4.88 | 12,681 |
| Apr 19 2024 | 5.00 | -0.28 | -5.30% | 5.18 | 5.21 | 4.91 | 7,451 |
| Apr 18 2024 | 5.28 | 0.17 | 3.33% | 5.20 | 5.28 | 5.08 | 14,061 |
| Apr 17 2024 | 5.11 | 0.10 | 2.00% | 4.92 | 5.13 | 4.89 | 14,560 |
| Apr 16 2024 | 5.01 | 0.14 | 2.87% | 4.87 | 5.1445 | 4.87 | 40,394 |
| Apr 15 2024 | 4.87 | -0.39 | -7.41% | 5.18 | 5.18 | 4.84 | 18,958 |
| Apr 12 2024 | 5.26 | -0.05 | -0.94% | 5.30 | 5.30 | 5.20 | 9,658 |
| Apr 11 2024 | 5.31 | 0.00 | 0.00% | 5.44 | 5.4499 | 5.25 | 12,498 |
| Apr 10 2024 | 5.31 | 0.01 | 0.19% | 5.38 | 5.38 | 5.22 | 82,319 |
| Apr 09 2024 | 5.30 | 0.02 | 0.38% | 5.30 | 5.32 | 5.25 | 31,507 |
| Apr 08 2024 | 5.28 | 0.04 | 0.76% | 5.40 | 5.40 | 5.15 | 13,908 |
| Apr 05 2024 | 5.24 | 0.09 | 1.75% | 5.18 | 5.32 | 5.01 | 8,877 |
| Apr 04 2024 | 5.15 | -0.19 | -3.56% | 5.40 | 5.40 | 5.0163 | 35,012 |
| Apr 03 2024 | 5.34 | 0.04 | 0.75% | 5.38 | 5.38 | 5.31 | 6,224 |
| Apr 02 2024 | 5.30 | -0.05 | -0.93% | 5.36 | 5.37 | 5.25 | 7,257 |
| Apr 01 2024 | 5.35 | 0.11 | 2.10% | 5.65 | 5.70 | 5.30 | 137,731 |
| Mar 28 2024 | 5.24 | 0.23 | 4.59% | 5.10 | 5.24 | 5.00 | 136,433 |
| Mar 27 2024 | 5.01 | 0.01 | 0.20% | 5.08 | 5.13 | 4.95 | 15,026 |
| Mar 26 2024 | 5.00 | 0.17 | 3.52% | 4.97 | 5.00 | 4.88 | 33,534 |
| Mar 25 2024 | 4.83 | 0.13 | 2.77% | 4.59 | 4.83 | 4.4305 | 32,385 |
| Mar 22 2024 | 4.70 | 0.02 | 0.43% | 4.66 | 4.75 | 4.43 | 5,281 |
| Mar 21 2024 | 4.68 | -0.08 | -1.68% | 4.71 | 4.99 | 4.66 | 14,123 |
| Mar 20 2024 | 4.76 | -0.05 | -1.04% | 4.83 | 4.83 | 4.7096 | 15,335 |
| Mar 19 2024 | 4.81 | -0.02 | -0.41% | 4.75 | 4.83 | 4.75 | 4,839 |
| Mar 18 2024 | 4.83 | -0.02 | -0.41% | 4.85 | 4.85 | 4.75 | 10,170 |
| Mar 15 2024 | 4.85 | 0.03 | 0.62% | 4.89 | 4.89 | 4.8029 | 7,893 |
| Mar 14 2024 | 4.82 | -0.02 | -0.41% | 4.80 | 4.825 | 4.795 | 2,338 |
| Mar 13 2024 | 4.84 | 0.14 | 2.98% | 4.70 | 4.8555 | 4.60 | 45,260 |
| Mar 12 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.6258 | 12,851 |
| Mar 11 2024 | 4.70 | 0.25 | 5.62% | 4.55 | 4.70 | 4.38 | 15,659 |
| Mar 08 2024 | 4.45 | -0.25 | -5.32% | 4.56 | 4.70 | 4.43 | 23,420 |
| Mar 07 2024 | 4.70 | 0.27 | 6.09% | 4.40 | 4.70 | 4.40 | 29,179 |
| Mar 06 2024 | 4.43 | -0.07 | -1.56% | 4.501 | 4.59 | 4.41 | 16,599 |
| Mar 05 2024 | 4.50 | -0.14 | -3.02% | 4.65 | 4.67 | 4.47 | 17,033 |
| Mar 04 2024 | 4.64 | 0.04 | 0.87% | 4.63 | 4.70 | 4.60 | 17,674 |
| Mar 01 2024 | 4.60 | -0.11 | -2.34% | 4.70 | 4.71 | 4.53 | 141,042 |
| Feb 29 2024 | 4.71 | 0.36 | 8.28% | 4.40 | 4.71 | 4.26 | 39,943 |
| Feb 28 2024 | 4.35 | 0.04 | 0.93% | 4.60 | 4.70 | 4.31 | 52,822 |
| Feb 27 2024 | 4.31 | -0.40 | -8.49% | 4.70 | 4.8188 | 4.30 | 152,553 |
| Feb 26 2024 | 4.71 | 0.01 | 0.21% | 4.71 | 4.71 | 4.62 | 46,156 |
| Feb 23 2024 | 4.70 | -0.01 | -0.21% | 4.69 | 4.70 | 4.61 | 25,156 |
| Feb 22 2024 | 4.71 | 0.00 | 0.00% | 4.71 | 4.71 | 4.60 | 35,157 |
| Feb 21 2024 | 4.71 | 0.01 | 0.21% | 4.71 | 4.85 | 4.65 | 24,969 |
| Feb 20 2024 | 4.70 | 0.00 | 0.00% | 4.71 | 4.71 | 4.68 | 61,947 |
| Feb 16 2024 | 4.70 | -0.01 | -0.21% | 4.80 | 4.80 | 4.69 | 41,981 |
| Feb 15 2024 | 4.71 | 0.01 | 0.21% | 4.71 | 4.71 | 4.69 | 35,219 |
| Feb 14 2024 | 4.70 | 0.00 | 0.00% | 4.72 | 4.72 | 4.69 | 31,250 |
| Feb 13 2024 | 4.70 | 0.20 | 4.44% | 4.85 | 4.85 | 4.68 | 86,127 |
| Feb 12 2024 | 4.50 | -0.18 | -3.85% | 4.65 | 4.65 | 4.3703 | 14,429 |
| Feb 09 2024 | 4.68 | 0.32 | 7.34% | 4.41 | 4.68 | 4.38 | 18,413 |
