GB GROUP (LSS: GBG)
1.975 GBP  UNCHANGED
Streaming Delayed Price  /  Updated: 11:37 AM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 2.010 2.010 1.958 1.975 33,469 +0.01(+0.25%)
May 21, 2015 1.980 2.012 1.950 1.970 82,587 -0.01(-0.51%)
May 20, 2015 2.010 2.014 1.980 1.980 56,827 -0.04(-1.98%)
May 19, 2015 1.960 2.020 1.960 2.020 118,622 +0.05(+2.67%)
May 18, 2015 1.990 1.998 1.965 1.968 49,025 -0.03(-1.38%)
May 15, 2015 1.966 1.995 1.966 1.995 15,909 +0.01(+0.50%)
May 14, 2015 1.980 1.995 1.973 1.985 68,974 -0.01(-0.51%)
May 13, 2015 1.964 1.995 1.945 1.995 29,768 +0.03(+1.40%)
May 12, 2015 1.930 1.980 1.920 1.968 235,012 +0.04(+1.94%)
May 11, 2015 1.910 1.930 1.893 1.930 56,218 +0.04(+2.02%)
May 08, 2015 1.880 1.925 1.872 1.892 194,736 -0.01(-0.44%)
May 07, 2015 1.900 1.907 1.885 1.900 19,887 +0.01(+0.53%)
May 06, 2015 1.870 1.891 1.870 1.890 132,621 -0.01(-0.53%)
May 05, 2015 1.900 1.900 1.883 1.900 123,877 +0.02(+1.06%)
May 01, 2015 1.880 1.880 1.880 0 +0.00(+0.27%)
Apr 30, 2015 1.920 1.920 1.870 1.875 49,213 -0.01(-0.45%)
Apr 29, 2015 1.883 1.883 1.876 1.883 33,995 +0.01(+0.57%)
Apr 28, 2015 1.885 1.901 1.870 1.873 28,764 -0.01(-0.77%)
Apr 27, 2015 1.900 1.900 1.885 1.887 19,565 -0.00(-0.14%)
Apr 24, 2015 1.910 1.950 1.870 1.890 206,604 +0.02(+0.84%)
Apr 23, 2015 1.897 1.897 1.874 1.874 7,443 +0.00(+0.23%)
Apr 22, 2015 1.890 1.908 1.870 1.870 25,989 -0.03(-1.58%)
Apr 21, 2015 1.930 1.930 1.880 1.900 111,427 +0.00(+0.00%)
Apr 20, 2015 1.920 1.950 1.890 1.900 206,586 +0.00(+0.26%)
Apr 17, 2015 1.830 1.905 1.821 1.895 161,189 +0.09(+5.28%)
Apr 16, 2015 1.833 1.850 1.770 1.800 58,692 +0.00(+0.00%)
Apr 15, 2015 1.799 1.812 1.776 1.800 59,461 +0.04(+2.33%)
Apr 14, 2015 1.780 1.794 1.755 1.759 457,227 -0.03(-1.73%)
Apr 13, 2015 1.790 1.800 1.768 1.790 49,914 +0.02(+1.27%)
Apr 10, 2015 1.800 1.800 1.760 1.768 94,474 +0.01(+0.59%)
Apr 09, 2015 1.775 1.780 1.750 1.757 48,769 -0.03(-1.83%)
Apr 08, 2015 1.770 1.790 1.750 1.790 60,559 +0.02(+0.85%)
Apr 07, 2015 1.782 1.818 1.740 1.775 200,117 +0.09(+5.34%)
Apr 02, 2015 1.685 1.685 1.685 0 +0.00(+0.20%)
Apr 01, 2015 1.710 1.710 1.680 1.682 68,708 -0.04(-2.23%)
Mar 31, 2015 1.740 1.760 1.700 1.720 176,811 -0.02(-1.15%)
Mar 30, 2015 1.800 1.800 1.740 1.740 65,481 -0.01(-0.57%)
Mar 27, 2015 1.775 1.800 1.745 1.750 46,157 +0.01(+0.43%)
Mar 26, 2015 1.770 1.770 1.743 1.743 66,814 -0.01(-0.51%)
Mar 25, 2015 1.751 1.770 1.750 1.752 558,737 -0.02(-1.05%)
Mar 24, 2015 1.750 1.770 1.730 1.770 39,192 +0.02(+1.13%)
Mar 23, 2015 1.740 1.780 1.740 1.750 14,811 -0.04(-2.41%)
Mar 20, 2015 1.750 1.793 1.750 1.793 48,733 +0.04(+2.49%)
Mar 19, 2015 1.748 1.755 1.740 1.750 305,660 +0.00(+0.00%)
Mar 18, 2015 1.780 1.821 1.730 1.750 128,433 -0.09(-4.89%)
Mar 17, 2015 1.820 1.849 1.810 1.840 134,349 -0.01(-0.71%)
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