Stock Charts

Market Type

GCL - Gamma Civic

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 37.00 0
2023-03-17 37.00 600
2023-03-16 37.00 3,010
2023-03-15 37.25 30,400
2023-03-14 37.50 0
2023-03-13 37.50 1,500
2023-03-10 38.00 49,535
2023-03-09 38.00 0
2023-03-08 38.00 0
2023-03-07 38.00 800
2023-03-06 38.00 0
2023-03-03 38.00 35,800
2023-03-02 38.00 0
2023-03-01 38.00 218
2023-02-28 39.95 0
2023-02-27 39.95 102
2023-02-24 39.95 100
2023-02-23 39.95 2,600
2023-02-22 39.95 0
2023-02-21 39.95 300
2023-02-17 39.95 0
2023-02-16 39.95 12
2023-02-15 39.95 36
2023-02-14 39.95 0
2023-02-13 39.95 325
2023-02-10 39.90 328
2023-02-09 37.00 51
2023-02-08 37.00 0
2023-02-07 37.00 0
2023-02-06 37.00 0
2023-02-03 37.00 100
2023-02-02 37.00 0
2023-01-31 37.00 0
2023-01-30 37.00 17
2023-01-26 37.00 9,017
2023-01-25 37.00 100
2023-01-24 37.00 5,660
2023-01-23 37.25 3,500
2023-01-20 37.50 0
2023-01-19 37.50 0
2023-01-18 37.50 18,500
2023-01-17 37.60 6,010
2023-01-16 37.60 10,000
2023-01-13 37.60 5,110
2023-01-12 37.70 6,100
2023-01-11 37.85 500
2023-01-10 37.75 5,800
2023-01-09 37.85 2,004
2023-01-06 37.85 1,002
2023-01-05 37.85 21,400
2023-01-04 37.90 500
2022-12-30 37.90 500
2022-12-29 37.90 0
2022-12-28 37.90 120
2022-12-27 37.95 135
2022-12-26 37.95 0
2022-12-23 37.95 100
2022-12-22 38.00 0
2022-12-21 38.00 220
2022-12-20 38.00 0
2022-12-19 38.00 1,000
2022-12-16 38.00 10,600
2022-12-15 38.00 1,010
2022-12-14 38.40 0
2022-12-13 38.40 800
2022-12-12 38.40 12,297
2022-12-09 38.60 13,000
2022-12-08 38.60 30
2022-12-07 38.60 12
2022-12-06 38.60 200
2022-12-05 38.60 0
2022-12-02 38.60 0
2022-11-30 38.60 0
2022-11-29 38.60 3,470
2022-11-28 39.00 25,000
2022-11-25 39.00 24
2022-11-24 39.00 7,000
2022-11-23 39.20 0
2022-11-22 39.20 0
2022-11-21 39.20 0
2022-11-18 39.20 0
2022-11-17 39.20 3,300
2022-11-16 39.20 0
2022-11-15 39.20 0
2022-11-14 39.20 0
2022-11-11 39.20 200
2022-11-10 39.20 20
2022-11-09 39.20 0
2022-11-08 39.20 11,100
2022-11-07 39.20 7,005
2022-11-04 39.20 200
2022-11-03 39.20 700
2022-11-01 39.20 100
2022-10-31 39.40 0
2022-10-28 39.40 2,928
2022-10-27 40.00 0
2022-10-26 40.00 0
2022-10-25 40.00 0
2022-10-21 40.00 11
2022-10-20 40.00 0
2022-10-19 40.00 12,320
2022-10-18 40.00 0
2022-10-17 40.00 704
2022-10-14 40.00 620
2022-10-13 41.00 0
2022-10-12 41.00 0
2022-10-11 41.00 2,426
2022-10-10 41.10 700
2022-10-07 41.10 0
2022-10-06 41.10 0
2022-10-05 41.10 0
2022-10-04 41.10 3,800
2022-10-03 41.00 0
2022-09-30 41.00 0
2022-09-29 41.00 0
2022-09-28 41.00 0
2022-09-27 41.00 0
2022-09-26 41.00 13,900
2022-09-23 41.00 0
2022-09-22 41.00 100
2022-09-21 41.00 400
2022-09-20 41.05 0
2022-09-19 41.05 0
2022-09-16 41.05 200
2022-09-15 41.05 5,026
2022-09-14 41.05 10,700
2022-09-13 41.05 0
2022-09-12 41.05 145,447
2022-09-09 41.45 2,210
2022-09-08 41.45 18,700
2022-09-07 41.45 430
2022-09-06 41.45 1
2022-09-05 41.45 228
2022-09-02 41.45 1,100
2022-08-31 41.45 0
2022-08-30 41.45 0
2022-08-29 41.45 200
2022-08-26 41.45 204
2022-08-25 41.45 0
2022-08-24 41.45 8,730
2022-08-23 41.45 5,000
2022-08-22 41.50 204
2022-08-19 41.50 0
2022-08-18 41.50 36,500
2022-08-17 41.50 23,144
2022-08-16 41.50 11,300
2022-08-12 42.00 0
2022-08-11 42.00 1,416
2022-08-10 42.00 400
2022-08-09 42.00 0
2022-08-08 42.00 0
2022-08-05 42.00 1,000
2022-08-04 42.00 0
2022-08-03 42.00 0
2022-08-02 42.00 0
2022-08-01 42.00 30
2022-07-29 42.00 800
2022-07-28 42.80 0
2022-07-27 42.80 0
2022-07-26 42.80 1,900
2022-07-25 42.80 42,031
2022-07-22 43.00 19
2022-07-21 43.00 4
2022-07-20 43.00 1
2022-07-19 43.00 3
2022-07-18 43.00 0
2022-07-15 43.00 1,200
2022-07-14 42.00 700
2022-07-13 42.00 12,600
2022-07-12 43.00 0
2022-07-11 43.00 0
2022-07-08 43.00 0
2022-07-07 43.00 1,000
2022-07-06 43.00 3,500
2022-07-05 43.00 10
2022-07-04 43.00 2,000
2022-07-01 43.00 24,602
2022-06-30 43.00 1,500
2022-06-29 43.00 2,600
2022-06-28 43.00 0
2022-06-27 43.00 0
2022-06-24 43.00 100
2022-06-23 43.00 5,010
2022-06-22 43.00 120
2022-06-21 43.00 0
2022-06-20 43.00 510
2022-06-17 43.00 30,000
2022-06-16 43.00 1
2022-06-15 43.00 3,300
2022-06-14 43.00 1,500
2022-06-13 45.45 0
2022-06-10 45.45 9,500
2022-06-09 45.45 100
2022-06-08 45.45 2,210
2022-06-07 45.45 212
2022-06-06 45.50 0
2022-06-03 45.50 0
2022-06-02 45.50 0
2022-06-01 45.50 0
2022-05-31 45.50 16,000
2022-05-30 45.50 0
2022-05-27 45.50 1,111
2022-05-26 45.50 0
2022-05-25 45.50 131,100
2022-05-24 45.95 0
2022-05-23 45.95 20,362
2022-05-20 45.95 40,229
2022-05-19 45.95 37,500
2022-05-18 45.95 0
2022-05-17 45.95 0
2022-05-16 45.95 5,671
2022-05-13 45.95 66,400
2022-05-12 46.00 45,000
2022-05-11 46.00 30,500
2022-05-10 46.00 6,600
2022-05-09 46.00 800
2022-05-06 46.00 0
2022-05-05 46.00 0
2022-05-04 46.00 101
2022-05-02 46.00 305,700
2022-04-29 46.00 0
2022-04-28 46.00 500
2022-04-27 46.00 300
2022-04-26 46.00 288,220
2022-04-25 46.00 100
2022-04-22 46.00 30,100
2022-04-21 46.00 0
2022-04-20 46.00 80,000
2022-04-19 46.00 4,400
2022-04-18 46.00 220,000
2022-04-15 47.00 100
2022-04-14 47.00 0
2022-04-13 47.00 10,300
2022-04-12 47.00 5,200
2022-04-11 46.00 800
2022-04-08 46.00 0
2022-04-07 46.00 10
2022-04-06 46.00 0
2022-04-05 46.00 2,488
2022-04-04 44.00 900
2022-04-01 43.00 100
2022-03-31 42.60 5
2022-03-30 42.60 0
2022-03-29 42.60 0
2022-03-28 42.60 1,600
2022-03-25 42.55 0
2022-03-24 42.55 2,900
2022-03-23 42.55 600
2022-03-22 42.55 15
2022-03-21 42.55 10