GB GROUP (SEA: GBG)
1.560 GBP  -0.004 (-0.22%)
Streaming Delayed Price  /  Updated: 3:46 AM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 1.560 1.564 1.560 1.564 14,455 +0.02(+1.36%)
Jan 28, 2015 1.534 1.564 1.534 1.543 60,564 -0.02(-1.11%)
Jan 27, 2015 1.540 1.560 1.500 1.560 352,202 +0.00(+0.00%)
Jan 26, 2015 1.585 1.590 1.560 1.560 120,299 -0.04(-2.50%)
Jan 23, 2015 1.575 1.600 1.570 1.600 63,780 +0.00(+0.06%)
Jan 22, 2015 1.570 1.599 1.570 1.599 7,020 +0.00(+0.03%)
Jan 21, 2015 1.599 1.599 1.578 1.599 6,870 +0.02(+1.33%)
Jan 20, 2015 1.600 1.605 1.575 1.578 251,578 +0.02(+1.12%)
Jan 19, 2015 1.578 1.603 1.560 1.560 10,870 -0.04(-2.50%)
Jan 16, 2015 1.600 1.600 1.600 1.600 13,079 +0.00(+0.00%)
Jan 15, 2015 1.571 1.600 1.571 1.600 116,252 +0.00(+0.00%)
Jan 14, 2015 1.600 1.600 1.571 1.600 12,363 +0.03(+1.86%)
Jan 13, 2015 1.567 1.600 1.567 1.571 118,678 +0.00(+0.05%)
Jan 12, 2015 1.580 1.590 1.565 1.570 54,125 +0.00(+0.32%)
Jan 09, 2015 1.600 1.630 1.560 1.565 96,151 -0.04(-2.19%)
Jan 08, 2015 1.545 1.620 1.545 1.600 218,851 +0.08(+5.61%)
Jan 07, 2015 1.524 1.530 1.501 1.515 70,324 +0.01(+0.91%)
Jan 06, 2015 1.515 1.519 1.500 1.501 65,758 -0.01(-0.57%)
Jan 05, 2015 1.546 1.546 1.510 1.510 46,610 -0.01(-0.33%)
Jan 02, 2015 1.500 1.515 1.500 1.515 46,828 -0.03(-2.04%)
Dec 31, 2014 1.546 1.546 1.546 0 +0.01(+0.42%)
Dec 30, 2014 1.480 1.550 1.480 1.540 64,175 +0.07(+5.12%)
Dec 29, 2014 1.474 1.489 1.465 1.465 26,728 +0.00(+0.07%)
Dec 24, 2014 1.464 1.464 1.464 0 -0.01(-0.64%)
Dec 23, 2014 1.473 1.474 1.472 1.474 49,854 +0.01(+0.92%)
Dec 22, 2014 1.474 1.474 1.460 1.460 21,483 -0.01(-0.91%)
Dec 19, 2014 1.463 1.474 1.463 1.474 5,864 +0.02(+1.62%)
Dec 18, 2014 1.450 1.464 1.450 1.450 13,980 -0.02(-1.02%)
Dec 17, 2014 1.450 1.465 1.450 1.465 120,042 +0.02(+1.03%)
Dec 16, 2014 1.450 1.450 11,286 +0.01(+0.69%)
Dec 15, 2014 1.455 1.475 1.440 1.440 106,644 -0.04(-2.37%)
Dec 12, 2014 1.460 1.475 1.455 1.475 11,651 -0.01(-0.54%)
Dec 11, 2014 1.470 1.490 1.450 1.483 69,200 +0.00(+0.00%)
Dec 10, 2014 1.496 1.500 1.483 1.483 7,181 -0.00(-0.13%)
Dec 09, 2014 1.494 1.494 1.480 1.485 23,043 -0.01(-0.67%)
Dec 08, 2014 1.494 1.495 1.480 1.495 178,759 +0.01(+0.34%)
Dec 05, 2014 1.490 1.500 1.480 1.490 125,819 +0.01(+0.68%)
Dec 04, 2014 1.502 1.502 1.480 1.480 7,112 -0.02(-1.33%)
Dec 03, 2014 1.533 1.559 1.500 1.500 90,663 -0.06(-4.15%)
Dec 02, 2014 1.490 1.570 1.510 1.565 471,688 +0.11(+7.93%)
Dec 01, 2014 1.480 1.500 1.450 1.450 13,898 -0.04(-2.68%)
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%)
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