History: Geox

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
16/07/2019
1.41
1.41
1.36
1.37
829,538
1.49
0
15/07/2019
1.43
1.43
1.40
1.40
331,995
1.41
0
12/07/2019
1.39
1.44
1.39
1.42
455,942
1.46
0
11/07/2019
1.43
1.43
1.38
1.39
596,771
1.47
0
10/07/2019
1.44
1.45
1.41
1.41
537,159
1.43
0
09/07/2019
1.44
1.48
1.40
1.44
1,607,991
1.48
0
08/07/2019
1.36
1.46
1.36
1.43
3,278,164
1.43
0
05/07/2019
1.34
1.35
1.31
1.33
240,598
1.34
0
04/07/2019
1.34
1.36
1.33
1.34
321,386
1.40
0
03/07/2019
1.28
1.33
1.28
1.33
403,555
1.32
0
02/07/2019
1.29
1.34
1.27
1.29
1,015,149
1.33
0
01/07/2019
1.28
1.31
1.28
1.30
537,487
1.35
0
28/06/2019
1.28
1.31
1.27
1.28
194,341
1.43
0
27/06/2019
1.29
1.31
1.27
1.29
159,080
1.29
0
26/06/2019
1.30
1.30
1.28
1.29
115,182
1.43
0
25/06/2019
1.33
1.33
1.28
1.29
323,664
1.38
0
24/06/2019
1.35
1.36
1.32
1.32
335,286
1.36
0
21/06/2019
1.33
1.36
1.33
1.34
1,068,244
1.95
0
20/06/2019
1.29
1.34
1.28
1.33
705,307
1.32
0
19/06/2019
1.28
1.30
1.27
1.28
222,966
1.29
0
18/06/2019
1.29
1.29
1.27
1.29
361,535
1.35
0
17/06/2019
1.31
1.32
1.29
1.29
415,340
1.39
0
14/06/2019
1.28
1.32
1.26
1.30
227,456
1.29
0
13/06/2019
1.28
1.29
1.26
1.27
167,683
1.40
0
12/06/2019
1.32
1.33
1.27
1.28
505,441
1.39
0
11/06/2019
1.32
1.34
1.31
1.33
473,004
1.32
0
10/06/2019
1.32
1.34
1.30
1.32
465,814
1.38
0
07/06/2019
1.30
1.33
1.29
1.31
893,396
1.31
0
06/06/2019
1.29
1.31
1.27
1.28
353,644
1.36
0
05/06/2019
1.24
1.31
1.24
1.28
977,887
1.28
0
04/06/2019
1.22
1.25
1.22
1.24
312,968
1.37
0
03/06/2019
1.18
1.24
1.17
1.22
457,891
1.26
0
31/05/2019
1.21
1.21
1.18
1.18
427,928
1.20
0
30/05/2019
1.24
1.24
1.21
1.22
181,577
1.22
0
29/05/2019
1.25
1.26
1.21
1.23
144,118
1.23
0
28/05/2019
1.26
1.26
1.19
1.25
548,283
1.23
0
27/05/2019
1.23
1.25
1.22
1.23
510,086
1.24
0
24/05/2019
1.23
1.24
1.22
1.22
202,921
1.23
0
23/05/2019
1.25
1.25
1.22
1.23
1,138,338
1.28
0
22/05/2019
1.25
1.26
1.24
1.25
293,741
1.25
0
21/05/2019
1.24
1.26
1.24
1.25
223,272
1.39
0
20/05/2019
1.28
1.29
1.24
1.24
468,407
1.36
0
17/05/2019
1.31
1.32
1.28
1.28
288,561
1.30
0
16/05/2019
1.30
1.32
1.25
1.30
861,386
1.28
0
15/05/2019
1.33
1.34
1.27
1.31
784,093
1.41
0
14/05/2019
1.36
1.36
1.29
1.32
1,774,657
1.31
0
13/05/2019
1.50
1.51
1.33
1.36
3,486,766
1.38
0
10/05/2019
1.55
1.62
1.54
1.57
679,782
1.57
0
09/05/2019
1.55
1.56
1.51
1.53
441,391
1.64
0
08/05/2019
1.56
1.59
1.51
1.55
807,635
1.62
0
07/05/2019
1.60
1.60
1.56
1.57
314,730
1.70
0
06/05/2019
1.60
1.62
1.55
1.60
509,805
1.60
0
03/05/2019
1.65
1.67
1.62
1.62
420,990
1.72
0
02/05/2019
1.69
1.69
1.64
1.65
295,795
2.14
0
30/04/2019
1.67
1.69
1.66
1.66
291,572
1.67
0
29/04/2019
1.66
1.69
1.66
1.67
303,773
1.80
0
26/04/2019
1.67
1.68
1.66
1.67
213,688
1.76
0
25/04/2019
1.68
1.70
1.67
1.68
148,818
1.96
0
24/04/2019
1.70
1.71
1.65
1.69
516,579
1.75
0
23/04/2019
1.70
1.72
1.69
1.70
464,712
1.78
0
18/04/2019
1.70
1.70
1.67
1.70
294,657
1.69
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
17 July 2019 08:21:51
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB1 - 2019-07-17 09:21:51 - 2019-07-17 08:21:51 - 1000 - Website: OKAY