GB GROUP (SEA: GBG)
1.490 GBP  +0.020 (+1.36%)
Streaming Delayed Price  /  Updated: 10:02 AM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 1.450 1.490 1.450 1.490 81,738 +0.02(+1.36%)
Nov 27, 2014 1.460 1.470 1.460 1.470 13,195 +0.03(+2.08%)
Nov 26, 2014 1.455 1.458 1.430 1.440 19,381 +0.01(+0.70%)
Nov 25, 2014 1.452 1.452 1.424 1.430 263,939 -0.03(-2.05%)
Nov 24, 2014 1.425 1.460 1.419 1.460 1,141,331 +0.04(+3.18%)
Nov 21, 2014 1.415 1.415 1.380 1.415 30,737 +0.00(+0.00%)
Nov 20, 2014 1.394 1.415 1.394 1.415 163,650 -0.01(-1.05%)
Nov 19, 2014 1.450 1.450 1.380 1.430 236,864 +0.03(+2.14%)
Nov 18, 2014 1.410 1.450 1.390 1.400 38,998 +0.01(+0.61%)
Nov 17, 2014 1.420 1.420 1.390 1.391 90,612 -0.03(-2.01%)
Nov 14, 2014 1.450 1.450 1.420 1.420 83,189 +0.00(+0.01%)
Nov 13, 2014 1.425 1.440 1.420 1.420 132,138 -0.02(-1.15%)
Nov 12, 2014 1.440 1.448 1.437 1.437 35,664 -0.00(-0.24%)
Nov 11, 2014 1.450 1.450 1.439 1.440 43,752 -0.01(-0.69%)
Nov 10, 2014 1.439 1.450 1.439 1.450 20,593 -0.00(-0.10%)
Nov 07, 2014 1.438 1.451 1.430 1.451 66,285 +0.01(+0.97%)
Nov 06, 2014 1.437 1.450 1.437 1.438 28,480 +0.00(+0.31%)
Nov 05, 2014 1.450 1.450 1.433 1.433 38,453 -0.02(-1.17%)
Nov 04, 2014 1.450 1.470 1.450 1.450 54,026 +0.00(+0.00%)
Nov 03, 2014 1.450 1.460 1.450 1.450 59,883 -0.01(-0.34%)
Oct 31, 2014 1.455 1.455 1.455 1.455 311,548 +0.01(+0.34%)
Oct 30, 2014 1.455 1.455 1.450 1.450 102,140 -0.02(-1.02%)
Oct 29, 2014 1.455 1.465 1.455 1.465 9,966 +0.03(+1.74%)
Oct 28, 2014 1.450 1.455 1.440 1.440 82,123 -0.02(-1.15%)
Oct 27, 2014 1.457 1.460 1.450 1.457 24,395 +0.00(+0.00%)
Oct 24, 2014 1.457 1.457 1.457 1.457 506 +0.01(+0.47%)
Oct 23, 2014 1.458 1.460 1.450 1.450 361,825 -0.01(-0.68%)
Oct 22, 2014 1.458 1.460 1.450 1.460 103,968 +0.01(+0.45%)
Oct 21, 2014 1.460 1.459 1.422 1.454 73,393 -0.01(-0.45%)
Oct 20, 2014 1.430 1.470 1.450 1.460 233,532 +0.06(+4.29%)
Oct 17, 2014 1.370 1.400 1.365 1.400 99,144 +0.03(+2.35%)
Oct 16, 2014 1.351 1.369 1.350 1.368 39,428 -0.00(-0.18%)
Oct 15, 2014 1.390 1.390 1.340 1.370 86,077 -0.02(-1.74%)
Oct 14, 2014 1.394 1.410 1.394 1.395 239,340 -0.01(-0.39%)
Oct 13, 2014 1.391 1.410 1.390 1.400 172,757 +0.01(+0.57%)
Oct 10, 2014 1.425 1.430 1.390 1.392 72,078 -0.04(-2.98%)
Oct 09, 2014 1.434 1.435 1.434 1.435 13,880 +0.00(+0.34%)
Oct 08, 2014 1.440 1.440 1.430 1.430 75,915 -0.02(-1.38%)
Oct 07, 2014 1.430 1.450 1.426 1.450 46,453 +0.02(+1.33%)
Oct 06, 2014 1.456 1.456 1.431 1.431 5,918 +0.00(+0.07%)
Oct 03, 2014 1.435 1.455 1.430 1.430 25,013 +0.01(+0.67%)
Oct 02, 2014 1.450 1.451 1.420 1.421 21,277 -0.03(-2.03%)
Oct 01, 2014 1.480 1.486 1.450 1.450 72,602 -0.05(-3.33%)
Sep 30, 2014 1.503 1.503 1.500 1.500 16,654 +0.00(+0.00%)
Sep 29, 2014 1.505 1.520 1.500 1.500 13,710 -0.00(-0.33%)
Sep 25, 2014 1.505 1.505 1.505 1.505 0 +0.00(+0.00%)
Sep 24, 2014 1.494 1.505 1.490 1.505 7,107 -0.01(-0.33%)
Sep 23, 2014 1.505 1.510 1.494 1.510 144,416 +0.00(+0.00%)
Sep 22, 2014 1.509 1.510 1.494 1.510 378,915 +0.01(+0.67%)
Sep 19, 2014 1.507 1.507 1.500 1.500 34,463 +0.04(+2.74%)
Sep 18, 2014 1.510 1.510 1.460 1.460 35,295 -0.03(-2.11%)
Sep 17, 2014 1.505 1.494 1.492 1.492 7,363 -0.01(-0.37%)
Sep 16, 2014 1.510 1.515 1.497 1.497 142,130 -0.02(-1.09%)
Sep 15, 2014 1.500 1.514 1.497 1.514 160,971 +0.00(+0.23%)
Sep 12, 2014 1.497 1.520 1.496 1.510 52,562 +0.01(+1.00%)
Sep 11, 2014 1.496 1.514 1.495 1.495 16,919 -0.02(-1.22%)
Sep 10, 2014 1.510 1.514 1.496 1.514 120,646 +0.00(+0.23%)
Sep 09, 2014 1.490 1.510 1.490 1.510 46,881 +0.00(+0.00%)
Sep 08, 2014 1.510 1.510 1.490 1.510 54,119 -0.01(-0.66%)
Sep 05, 2014 1.512 1.520 1.510 1.520 17,977 +0.01(+0.66%)
Sep 04, 2014 1.450 1.514 1.450 1.510 1,419,165 -0.03(-1.95%)
Sep 03, 2014 1.530 1.540 1.505 1.540 34,861 +0.04(+2.33%)
Sep 02, 2014 1.530 1.530 1.490 1.505 35,715 -0.04(-2.27%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here