Stock Charts

Market Type

GCL - Gamma Civic

Prices between 22/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 41.75 15
2021-09-21 41.75 0
2021-09-20 41.75 0
2021-09-17 41.75 28,000
2021-09-16 41.05 0
2021-09-15 41.05 200
2021-09-14 41.05 320
2021-09-13 41.00 820
2021-09-10 41.50 0
2021-09-09 41.50 18,665
2021-09-08 41.50 1,100
2021-09-07 41.50 1,500
2021-09-06 41.50 0
2021-09-03 41.50 5,300
2021-09-02 41.70 600
2021-09-01 41.70 300
2021-08-31 42.70 0
2021-08-30 42.70 6,600
2021-08-27 42.70 12,800
2021-08-26 42.70 1,800
2021-08-25 42.70 100,033
2021-08-24 42.70 0
2021-08-23 42.70 10
2021-08-20 42.70 50,000
2021-08-19 42.70 61,000
2021-08-18 42.50 0
2021-08-17 42.50 5,000
2021-08-16 42.50 104
2021-08-13 42.50 50,800
2021-08-12 42.50 300
2021-08-11 41.70 100
2021-08-10 41.70 3,367
2021-08-09 41.45 1,407
2021-08-06 41.20 61,308
2021-08-05 41.40 3,000
2021-08-04 41.40 8,600
2021-08-03 41.45 700
2021-08-02 41.70 0
2021-07-30 41.70 77,200
2021-07-29 41.80 0
2021-07-28 41.80 148
2021-07-27 41.80 0
2021-07-26 41.80 0
2021-07-23 41.80 51,000
2021-07-22 41.80 800
2021-07-21 41.80 3,000
2021-07-20 42.00 1,000
2021-07-19 42.00 0
2021-07-16 42.00 2,400
2021-07-15 42.00 1,000
2021-07-14 42.00 25,507
2021-07-13 41.65 500
2021-07-12 41.30 2,500
2021-07-09 41.00 100
2021-07-08 40.00 80,390
2021-07-07 41.50 730
2021-07-06 41.50 1,200
2021-07-05 41.50 150
2021-07-02 40.70 0
2021-07-01 40.70 60,100
2021-06-30 40.50 98,400
2021-06-29 40.70 3,300
2021-06-28 40.00 562
2021-06-25 39.90 3,010
2021-06-24 39.90 502
2021-06-23 39.90 4,200
2021-06-22 39.90 15,252
2021-06-21 39.90 5,000
2021-06-18 39.90 2,000
2021-06-17 40.00 0
2021-06-16 40.00 1,601
2021-06-15 35.45 0
2021-06-14 35.45 0
2021-06-11 35.45 4,000
2021-06-10 35.45 13,200
2021-06-09 35.00 100
2021-06-08 35.00 100,000
2021-06-07 34.75 20
2021-06-04 34.75 0
2021-06-03 34.75 2,900
2021-06-02 34.75 6,100
2021-06-01 34.75 0
2021-05-31 34.75 35
2021-05-28 34.75 0
2021-05-27 34.75 800
2021-05-26 34.50 100
2021-05-25 34.05 0
2021-05-24 34.05 0
2021-05-21 34.05 400
2021-05-20 34.05 500
2021-05-19 34.00 41,500
2021-05-18 34.60 0
2021-05-17 34.60 0
2021-05-13 34.60 100
2021-05-12 34.20 0
2021-05-11 34.20 100
2021-05-10 34.00 800
2021-05-07 34.00 0
2021-05-06 34.00 0
2021-05-05 34.00 103,200
2021-05-04 33.55 3,100
2021-05-03 33.55 0
2021-04-30 33.55 0
2021-04-29 33.55 24,800
2021-04-27 33.55 300
2021-04-26 33.50 2,703
2021-04-23 33.75 0
2021-04-22 33.75 30
2021-04-21 33.75 0
2021-04-20 33.75 1,050
2021-04-20 33.75 1,050
2021-04-19 33.75 1,000
2021-04-16 33.75 500
2021-04-15 33.75 2,000
2021-04-15 33.75 2,000
2021-04-14 34.00 36,700
2021-04-12 34.00 36,007
2021-04-09 33.75 303
2021-04-08 34.00 700
2021-04-07 34.00 82,000
2021-04-06 34.00 5,200
2021-04-05 34.00 1,914
2021-04-02 34.95 0
2021-04-01 34.95 508
2021-03-31 35.00 4,300
2021-03-30 32.75 1,000
2021-03-29 32.75 150
2021-03-26 32.75 200
2021-03-25 32.50 500
2021-03-24 32.50 6,200
2021-03-23 32.00 155,800
2021-03-22 32.05 3,000
2021-03-19 32.00 10,000
2021-03-18 32.00 0
2021-03-17 32.00 100,014
2021-03-16 32.50 0
2021-03-15 32.50 0
2021-03-09 32.50 90,400
2021-03-08 32.00 2,300
2021-03-05 32.10 0
2021-03-04 32.10 0
2021-03-03 32.10 900
2021-03-02 32.10 0
2021-03-01 32.10 100
2021-02-26 32.10 100
2021-02-25 32.10 18,034
2021-02-24 32.00 8,000
2021-02-23 32.00 80,000
2021-02-22 32.00 96,100
2021-02-19 32.00 1,000
2021-02-18 32.10 0
2021-02-17 32.10 0
2021-02-16 32.10 0
2021-02-15 32.10 0
2021-02-11 32.10 100
2021-02-10 31.50 700
2021-02-09 31.50 0
2021-02-08 31.50 100,013
2021-02-05 31.50 0
2021-02-04 31.50 120,603
2021-02-03 32.00 100
2021-02-02 31.40 90,000
2021-01-29 31.40 0
2021-01-27 31.40 0
2021-01-26 31.40 1,050
2021-01-25 31.40 0
2021-01-22 31.40 2,411
2021-01-21 31.40 800
2021-01-20 32.10 1,709
2021-01-19 32.15 112,930
2021-01-18 32.10 600
2021-01-15 32.20 2,600
2021-01-14 32.20 5,007
2021-01-13 32.30 100,301
2021-01-12 32.00 1,950
2021-01-11 31.40 20,000
2021-01-08 31.40 300
2021-01-07 31.40 75,700
2021-01-06 29.00 75,000
2021-01-05 28.95 0
2021-01-04 28.95 0
2020-12-31 28.95 79,500
2020-12-30 28.90 48,600
2020-12-29 28.85 0
2020-12-28 28.85 146
2020-12-24 28.75 0
2020-12-23 28.75 1,200
2020-12-22 28.75 4,000
2020-12-21 28.75 3,644
2020-12-18 28.75 0
2020-12-17 28.75 8,400
2020-12-16 28.75 1,600
2020-12-15 28.50 200
2020-12-14 28.50 0
2020-12-11 28.50 313,200
2020-12-10 28.50 3,900
2020-12-10 28.50 3,900
2020-12-09 28.30 244
2020-12-08 28.50 1,000
2020-12-07 28.50 100
2020-12-04 28.50 6,300
2020-12-03 28.50 0
2020-12-02 28.50 100
2020-12-01 28.00 150
2020-11-30 28.00 0
2020-11-27 28.00 0
2020-11-26 28.00 0
2020-11-25 28.00 0
2020-11-24 28.00 0
2020-11-23 28.00 0
2020-11-20 28.00 425
2020-11-19 28.00 8,500
2020-11-18 28.00 3,500
2020-11-17 26.90 0
2020-11-16 26.90 14,600
2020-11-13 27.00 0
2020-11-12 27.00 0
2020-11-11 27.00 0
2020-11-10 27.00 332
2020-11-09 27.00 1,808
2020-11-06 27.00 15,000
2020-11-05 27.00 0
2020-11-04 27.00 5,312
2020-11-03 27.50 0
2020-10-30 27.50 0
2020-10-29 27.50 1,347
2020-10-28 27.50 2,000
2020-10-27 27.50 500
2020-10-26 27.50 0
2020-10-23 27.50 2,013
2020-10-22 26.05 100
2020-10-21 26.05 0
2020-10-20 26.05 12,000
2020-10-19 26.05 34
2020-10-16 26.05 26,920
2020-10-15 26.05 2,040
2020-10-14 26.05 0
2020-10-13 26.05 0
2020-10-12 26.05 10
2020-10-09 26.05 10
2020-10-08 26.05 0
2020-10-07 26.05 223
2020-10-06 26.00 83,800
2020-10-05 26.95 62,600
2020-10-02 27.15 100
2020-10-01 27.15 0
2020-09-30 27.15 0
2020-09-29 27.15 25
2020-09-28 27.15 1,900
2020-09-25 27.15 18,613
2020-09-24 27.50 0
2020-09-23 27.50 20,000
2020-09-22 27.50 500