GB Global Share Price History GB Global

4.15

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

7.79

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

GB Global Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
05-Jun-2020 4.15 4.35 4.15 4.15 17 0.02 5,836 0.20 0
04-Jun-2020 4.15 4.40 4.15 4.15 27 0.05 11,404 0.25 0
03-Jun-2020 4.55 4.55 4.35 4.35 23 0.04 9,556 0.20 -0.20
02-Jun-2020 4.60 4.65 4.40 4.55 17 0.01 2,425 0.25 -0
01-Jun-2020 4.45 4.60 4.45 4.60 9 0 532 0.15 0.15
29-May-2020 4.65 4.65 4.65 4.65 14 0 395 0 0
28-May-2020 4.85 4.85 4.85 4.85 10 0 232 0 0
27-May-2020 5.10 5.10 5.10 5.10 8 0 156 0 0
26-May-2020 5.60 5.60 5.35 5.35 6 0 708 0.25 -0.30
22-May-2020 5.35 5.60 5.10 5.60 10 0 556 0.50 0.25
21-May-2020 5.35 5.35 5.35 5.35 6 0 432 0 0
20-May-2020 5.35 5.35 5.10 5.10 9 0.01 1,853 0.25 -0.30
19-May-2020 5.60 5.60 5.35 5.35 8 0 840 0.25 -0.30
18-May-2020 5.60 5.60 5.60 5.60 3 0 600 0 0
15-May-2020 5.90 6 5.85 5.85 9 0 630 0.15 -0.10
14-May-2020 6.15 6.15 6.15 6.15 3 0 230 0 0
13-May-2020 6.75 6.75 6.45 6.45 21 0.01 1,075 0.30 -0.30
12-May-2020 6.75 6.75 6.75 6.75 8 0.01 1,400 0 0
11-May-2020 7.40 7.40 7.10 7.10 2 0 200 0.30 -0.30
08-May-2020 7.80 7.80 7.45 7.45 9 0.01 991 0.35 -0.40
07-May-2020 8 8.15 7.80 7.80 15 0 450 0.35 -0.20
06-May-2020 8 8.40 7.60 8.20 14 0.01 878 0.80 0.20