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 |
| Dec 20, 2021 | £49.50 | £49.50 | £46.40 | £47.20 | 180 195 |
| Dec 17, 2021 | £51.70 | £51.75 | £47.50 | £50.15 | 195 082 |
| Dec 16, 2021 | £48.46 | £52.00 | £48.46 | £51.00 | 217 348 |
| Dec 15, 2021 | £50.11 | £50.11 | £37.50 | £47.20 | 238 470 |
| Dec 14, 2021 | £53.20 | £53.34 | £50.10 | £50.50 | 104 296 |
| Dec 13, 2021 | £56.50 | £56.50 | £54.00 | £54.50 | 13 390 |
| Dec 10, 2021 | £57.09 | £58.31 | £56.00 | £57.25 | 28 807 |
| Dec 09, 2021 | £58.00 | £58.40 | £57.10 | £57.75 | 14 266 |
| Dec 08, 2021 | £54.85 | £58.40 | £54.85 | £57.50 | 181 033 |
| Dec 07, 2021 | £51.10 | £55.00 | £51.10 | £54.85 | 349 871 |
| Dec 06, 2021 | £54.30 | £57.00 | £48.95 | £51.25 | 606 115 |
| Dec 03, 2021 | £54.90 | £57.00 | £54.31 | £55.50 | 101 042 |
| Dec 02, 2021 | £54.63 | £56.35 | £54.15 | £54.50 | 76 819 |
| Dec 01, 2021 | £59.10 | £59.31 | £55.00 | £57.00 | 302 013 |
| Nov 30, 2021 | £59.37 | £59.37 | £57.30 | £58.50 | 84 081 |
| Nov 29, 2021 | £57.89 | £60.15 | £57.03 | £60.09 | 200 068 |
| Nov 26, 2021 | £62.24 | £64.00 | £56.53 | £58.00 | 717 667 |
| Nov 25, 2021 | £63.98 | £64.00 | £62.22 | £64.00 | 110 066 |
| Nov 24, 2021 | £58.33 | £64.30 | £58.33 | £63.00 | 232 870 |
| Nov 23, 2021 | £58.35 | £59.37 | £54.50 | £59.00 | 600 751 |
| Nov 22, 2021 | £65.40 | £66.00 | £57.50 | £58.50 | 914 419 |
| Nov 19, 2021 | £64.70 | £66.00 | £63.50 | £65.00 | 142 991 |
| Nov 18, 2021 | £66.80 | £67.00 | £63.50 | £64.25 | 342 071 |
| Nov 17, 2021 | £71.92 | £72.00 | £64.00 | £66.00 | 606 822 |
| Nov 16, 2021 | £73.45 | £73.45 | £70.25 | £72.00 | 515 787 |
