GB GROUP (SEA: GBG)
1.474 GBP  +0.024 (+1.62%)
Streaming Delayed Price  /  Updated: 10:08 AM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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