GDR

Genedrive Historical Data

Company Name Stock Ticker Symbol Market Type
Genedrive Plc GDR London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
5.50 22.92% 29.50 11:35:14
Open Price Low Price High Price Close Price Prev Close
26.125 25.25 31.75 29.50 24.00
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

GDR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.9031.7515.7519.463,139,30712.6074.56%
1 Month11.0031.7510.2516.041,831,58418.50168.18%
3 Months11.2531.758.0013.221,141,50318.25162.22%
6 Months18.5031.758.0013.46794,97011.0059.46%
1 Year20.2541.508.0022.551,588,5769.2545.68%
3 Years21.50299.006.5055.571,957,5928.0037.21%
5 Years35.00299.006.5055.451,414,389-5.50-15.71%

GDR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2023 24.00 4.60 23.71% 19.25 24.00 19.25 5,113,644
Jan 25 2023 19.40 2.15 12.46% 17.50 19.75 16.25 2,592,558
Jan 24 2023 17.25 1.25 7.81% 16.00 17.75 16.00 2,702,130
Jan 23 2023 16.00 -0.25 -1.54% 16.75 17.00 16.00 671,391
Jan 20 2023 16.25 -0.25 -1.52% 16.90 19.25 15.75 4,616,814
Jan 19 2023 16.50 3.75 29.41% 12.75 17.25 12.75 6,452,226
Jan 18 2023 12.75 1.25 10.87% 11.50 13.25 11.50 1,321,949
Jan 17 2023 11.50 0.00 0.0% 11.50 11.75 11.50 451,480
Jan 16 2023 11.50 0.00 0.0% 11.50 11.50 11.50 142,803
Jan 13 2023 11.50 0.15 1.32% 11.35 11.50 11.35 533,873
Jan 12 2023 11.35 1.10 10.73% 10.25 11.75 10.25 970,915
Jan 11 2023 10.25 -0.25 -2.38% 10.50 10.50 10.25 488,301
Jan 10 2023 10.50 -0.30 -2.78% 10.80 10.80 10.50 449,547
Jan 09 2023 10.80 -0.25 -2.26% 11.30 11.30 10.80 758,132
Jan 06 2023 11.05 0.00 0.0% 11.30 11.30 11.05 212,289
Jan 05 2023 11.05 -0.15 -1.34% 11.50 11.50 10.80 1,343,623
Jan 04 2023 11.20 -1.05 -8.57% 12.25 12.25 11.20 2,007,008
Jan 03 2023 12.25 1.25 11.36% 10.75 13.25 10.75 3,422,438
Dec 30 2022 11.00 0.25 2.33% 11.00 11.00 10.25 548,971
Dec 29 2022 10.75 1.25 13.16% 9.50 11.50 9.50 1,848,569
Dec 28 2022 9.50 0.00 0.0% 9.50 9.50 9.50 207,624
See More Historical Prices ยป