XLON:GCL
Geiger Counter Ltd Stock Price (Quote)
£55.10
-1.29 (-2.28%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £50.00 | £57.74 | Friday, 10th May 2024 GCL.L stock ended at £55.10. This is 2.28% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.68% from a day low at £54.20 to a day high of £56.73. |
| 90 days | £48.15 | £62.96 | |
| 52 weeks | £34.01 | £68.69 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | £38.01 | £38.40 | £37.50 | £38.20 | 224 500 |
| Jun 20, 2023 | £37.95 | £38.50 | £37.56 | £38.50 | 294 367 |
| Jun 19, 2023 | £38.51 | £38.51 | £37.53 | £38.00 | 361 735 |
| Jun 16, 2023 | £39.00 | £39.00 | £38.62 | £39.00 | 56 352 |
| Jun 15, 2023 | £39.01 | £39.50 | £38.50 | £39.00 | 440 264 |
| Jun 14, 2023 | £39.55 | £39.90 | £38.58 | £39.50 | 184 303 |
| Jun 13, 2023 | £39.45 | £41.00 | £39.45 | £40.50 | 677 468 |
| Jun 12, 2023 | £38.50 | £39.25 | £38.15 | £39.25 | 526 517 |
| Jun 09, 2023 | £39.25 | £40.00 | £37.90 | £38.80 | 305 912 |
| Jun 08, 2023 | £39.50 | £39.70 | £38.55 | £39.25 | 102 804 |
| Jun 07, 2023 | £39.95 | £40.90 | £39.50 | £40.15 | 260 751 |
| Jun 06, 2023 | £40.61 | £41.25 | £38.50 | £39.89 | 293 309 |
| Jun 05, 2023 | £38.76 | £41.50 | £38.76 | £41.00 | 608 346 |
| Jun 02, 2023 | £36.35 | £39.40 | £36.35 | £39.40 | 574 242 |
| Jun 01, 2023 | £34.65 | £37.50 | £34.39 | £37.00 | 579 245 |
| May 31, 2023 | £35.70 | £35.70 | £34.01 | £34.50 | 77 023 |
| May 30, 2023 | £35.00 | £35.96 | £34.53 | £35.00 | 144 107 |
| May 26, 2023 | £35.00 | £35.58 | £34.25 | £34.75 | 179 260 |
| May 25, 2023 | £35.00 | £35.65 | £35.00 | £35.50 | 51 312 |
| May 24, 2023 | £35.53 | £35.75 | £35.00 | £35.50 | 254 106 |
| May 23, 2023 | £36.36 | £36.75 | £36.02 | £36.75 | 107 594 |
| May 22, 2023 | £36.95 | £36.95 | £35.06 | £36.50 | 462 048 |
| May 19, 2023 | £36.55 | £38.50 | £36.00 | £36.11 | 499 706 |
| May 18, 2023 | £37.45 | £38.00 | £36.53 | £37.00 | 71 700 |
| May 17, 2023 | £38.75 | £38.75 | £38.75 | £38.75 | 0 |
