Stock Charts

Market Type

GCL - Gamma Civic

Prices between 26/05/2023 and 24/05/2024
Trading Date Price Volume
2024-05-24 33.60 0
2024-05-23 33.60 100
2024-05-22 33.60 125
2024-05-21 34.60 0
2024-05-20 34.60 30
2024-05-17 34.60 5,040
2024-05-16 34.60 1,000
2024-05-15 34.60 30
2024-05-14 34.60 20,100
2024-05-13 33.50 0
2024-05-10 33.50 0
2024-05-09 33.50 45,000
2024-05-08 34.00 100
2024-05-07 34.00 0
2024-05-06 34.00 900
2024-05-03 33.00 3,700
2024-05-02 33.00 0
2024-04-30 33.00 10
2024-04-29 33.00 2,140
2024-04-26 34.00 874
2024-04-25 34.50 0
2024-04-24 34.50 1,300
2024-04-23 35.10 19,600
2024-04-18 35.10 9,600
2024-04-17 35.10 13,420
2024-04-16 36.60 2,000
2024-04-15 36.50 0
2024-04-12 36.50 2,813
2024-04-10 36.50 0
2024-04-08 36.50 10,800
2024-04-05 36.50 14,720
2024-04-04 36.45 0
2024-04-03 36.45 9,200
2024-04-02 36.50 0
2024-04-01 36.50 600
2024-03-29 36.50 0
2024-03-28 36.50 3
2024-03-27 36.50 150,247
2024-03-26 36.50 24,100
2024-03-25 36.85 47,900
2024-03-22 36.85 0
2024-03-21 36.85 100
2024-03-20 34.90 1,510
2024-03-19 34.90 0
2024-03-18 34.90 35,800
2024-03-15 34.60 0
2024-03-14 34.60 6,641
2024-03-13 34.60 23,236
2024-03-07 34.90 0
2024-03-06 34.90 5,286
2024-03-05 35.00 2,015
2024-03-04 35.00 0
2024-03-01 35.00 27,108
2024-02-29 34.60 1,026
2024-02-28 34.60 5,300
2024-02-27 34.60 0
2024-02-26 34.60 5,000
2024-02-23 34.60 10,200
2024-02-21 34.60 0
2024-02-20 34.60 2,300
2024-02-19 34.60 0
2024-02-16 34.60 2,000
2024-02-15 34.60 89,584
2024-02-14 34.60 24
2024-02-13 34.60 30
2024-02-12 34.60 2,450
2024-02-09 34.55 0
2024-02-08 34.55 0
2024-02-07 34.55 937
2024-02-06 34.55 4,700
2024-02-05 35.00 5,000
2024-02-02 35.00 0
2024-01-31 35.00 500
2024-01-30 35.00 27
2024-01-29 35.00 0
2024-01-26 35.00 65,900
2024-01-24 35.00 100
2024-01-22 35.00 0
2024-01-19 35.00 19
2024-01-18 35.00 26,300
2024-01-17 34.50 0
2024-01-15 34.50 13,310
2024-01-12 34.50 0
2024-01-11 34.50 25,000
2024-01-10 34.50 0
2024-01-09 34.50 0
2024-01-08 34.50 0
2024-01-05 34.50 0
2024-01-04 34.50 0
2024-01-03 34.50 0
2023-12-29 34.50 8,037
2023-12-28 34.50 0
2023-12-28 34.50 0
2023-12-27 34.50 10
2023-12-26 34.50 0
2023-12-22 34.50 14,200
2023-12-21 34.50 200
2023-12-20 34.50 39
2023-12-19 34.50 3
2023-12-18 34.50 0
2023-12-15 34.50 7,400
2023-12-14 34.50 3,128
2023-12-13 34.50 0
2023-12-12 34.50 0
2023-12-11 34.50 0
2023-12-08 34.50 9,773
2023-12-07 34.50 0
2023-12-06 34.50 30,307
2023-12-05 34.50 4,000
2023-12-04 34.50 0
2023-12-01 34.50 7,933
2023-11-30 35.00 1,000
2023-11-29 35.00 0
2023-11-28 35.00 0
2023-11-27 35.00 2,810
2023-11-24 35.00 0
2023-11-23 35.00 0
2023-11-22 35.00 101,000
2023-11-21 35.00 500
2023-11-20 35.00 600
2023-11-17 35.00 0
2023-11-16 35.00 0
2023-11-15 35.00 0
2023-11-14 35.00 0
2023-11-13 35.00 5,006
2023-11-10 35.00 0
2023-11-09 35.00 15
2023-11-08 35.00 2
2023-11-07 35.00 0
2023-11-06 35.00 0
2023-11-03 35.00 0
2023-10-31 35.00 2,700
2023-10-30 35.10 128
2023-10-27 35.10 0
2023-10-26 35.10 0
2023-10-25 35.10 0
2023-10-24 35.10 12,272
2023-10-23 35.00 0
2023-10-20 35.00 0
2023-10-19 35.00 0
2023-10-18 35.00 0
2023-10-17 35.00 2,500
2023-10-16 35.00 0
2023-10-13 35.00 3,650
2023-10-12 35.00 16
2023-10-11 35.00 9,665
2023-10-10 35.00 100
2023-10-09 35.00 0
2023-10-06 35.00 25,000
2023-10-05 35.00 0
2023-10-04 35.00 0
2023-10-03 35.00 0
2023-10-02 35.00 2,836
2023-09-29 35.00 0
2023-09-28 35.00 0
2023-09-27 35.00 0
2023-09-26 35.00 5,000
2023-09-25 35.00 21,200
2023-09-22 35.00 0
2023-09-21 35.00 0
2023-09-19 35.00 0
2023-09-18 35.00 14,180
2023-09-15 35.00 12,000
2023-09-14 35.00 10,500
2023-09-13 35.00 200
2023-09-12 35.00 36,373
2023-09-11 35.00 1,226
2023-09-08 35.00 700
2023-09-07 35.00 300
2023-09-06 35.00 0
2023-09-05 35.00 18,000
2023-09-04 35.00 0
2023-09-01 35.00 77,925
2023-08-31 35.00 8,100
2023-08-30 35.00 29,600
2023-08-29 35.00 24,000
2023-08-28 35.00 26,000
2023-08-25 35.00 1,003
2023-08-24 35.00 5,100
2023-08-23 35.00 4,910
2023-08-22 35.80 5,010
2023-08-21 35.80 13,600
2023-08-18 35.80 38,000
2023-08-17 35.80 9,520
2023-08-16 35.80 0
2023-08-15 35.80 5,201
2023-08-14 36.25 800
2023-08-11 36.60 10,000
2023-08-10 36.60 29,000
2023-08-09 36.50 9,000
2023-08-08 36.45 1,001
2023-08-07 36.15 0
2023-08-04 36.15 0
2023-08-03 36.15 10,600
2023-08-02 36.15 400
2023-08-01 36.15 470
2023-07-31 36.10 1,200
2023-07-28 36.10 0
2023-07-27 36.10 0
2023-07-26 36.10 1,000
2023-07-25 36.10 6,350
2023-07-21 36.10 0
2023-07-20 36.10 0
2023-07-19 36.10 25,200
2023-07-18 36.10 0
2023-07-17 36.10 0
2023-07-14 36.10 2,813
2023-07-13 36.10 67,000
2023-07-12 36.10 50,800
2023-07-11 36.10 0
2023-07-10 36.10 0
2023-07-06 36.10 0
2023-07-06 36.10 0
2023-07-05 36.10 0
2023-07-04 36.10 0
2023-07-03 36.10 25,900
2023-06-30 36.10 99
2023-06-29 36.10 23,200
2023-06-28 36.10 14,000
2023-06-27 37.00 0
2023-06-26 37.00 9,516
2023-06-23 36.10 10
2023-06-22 36.10 0
2023-06-21 36.10 0
2023-06-20 36.10 10
2023-06-19 36.10 10
2023-06-16 36.10 800
2023-06-15 36.10 13,013
2023-06-14 36.10 927
2023-06-13 36.10 0
2023-06-12 36.10 0
2023-06-09 36.10 3,000
2023-06-08 36.25 1,010
2023-06-07 36.25 766
2023-06-06 36.20 9,000
2023-06-05 36.30 0
2023-06-02 36.30 100
2023-06-01 36.35 0
2023-05-31 36.35 221
2023-05-30 36.40 0
2023-05-29 36.40 2,616
2023-05-26 36.50 514