Global Graphics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 500 |
| 2024-07-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 12 |
| 2024-06-27 | 3.980 | 4.160 | 3.820 | 3.860 | 3.860 | 6,130 |
| 2024-06-25 | 4.020 | 4.180 | 4.020 | 4.180 | 4.180 | 676 |
| 2024-06-24 | 4.020 | 4.020 | 4.000 | 4.020 | 4.020 | 5,864 |
| 2024-06-21 | 4.100 | 4.100 | 4.080 | 4.080 | 4.080 | 3,392 |
| 2024-06-20 | 4.160 | 4.160 | 4.100 | 4.100 | 4.100 | 3,789 |
| 2024-06-19 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 150 |
| 2024-06-18 | 4.160 | 4.200 | 4.160 | 4.200 | 4.200 | 390 |
| 2024-06-17 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 350 |
| 2024-06-14 | 4.280 | 4.280 | 4.120 | 4.200 | 4.200 | 2,276 |
| 2024-06-13 | 4.160 | 4.280 | 4.160 | 4.200 | 4.200 | 1,880 |
| 2024-06-12 | 4.380 | 4.380 | 4.100 | 4.100 | 4.100 | 2,260 |
| 2024-06-11 | 4.380 | 4.380 | 4.100 | 4.140 | 4.140 | 3,744 |
| 2024-06-10 | 4.200 | 4.380 | 4.100 | 4.380 | 4.380 | 8,700 |
| 2024-06-07 | 4.020 | 4.200 | 4.020 | 4.180 | 4.180 | 13,871 |
| 2024-06-06 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 370 |
| 2024-06-04 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 1,070 |
| 2024-06-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5 |
| 2024-05-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 35,770 |
| 2024-05-30 | 3.980 | 4.000 | 3.920 | 4.000 | 4.000 | 23,150 |
| 2024-05-29 | 3.980 | 3.980 | 3.920 | 3.980 | 3.980 | 359 |
| 2024-05-28 | 3.980 | 4.000 | 3.900 | 3.900 | 3.900 | 4,977 |
| 2024-05-27 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 1,000 |
| 2024-05-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 950 |
| 2024-05-23 | 3.980 | 4.000 | 3.920 | 3.920 | 3.920 | 2,515 |
| 2024-05-22 | 3.900 | 3.900 | 3.840 | 3.900 | 3.900 | 4,418 |
| 2024-05-21 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 2,050 |
| 2024-05-20 | 3.800 | 3.800 | 3.740 | 3.760 | 3.760 | 7,796 |
| 2024-05-17 | 3.760 | 3.880 | 3.720 | 3.880 | 3.880 | 4,235 |
| 2024-05-16 | 3.880 | 3.900 | 3.760 | 3.760 | 3.760 | 855 |
| 2024-05-15 | 3.860 | 3.940 | 3.860 | 3.880 | 3.880 | 3,319 |
| 2024-05-14 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 320 |
| 2024-05-13 | 3.840 | 3.940 | 3.700 | 3.940 | 3.940 | 8,153 |
| 2024-05-09 | 3.920 | 3.980 | 3.600 | 3.860 | 3.860 | 14,765 |
| 2024-05-08 | 3.980 | 4.000 | 3.920 | 4.000 | 4.000 | 2,986 |
| 2024-05-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 86 |
| 2024-05-03 | 3.840 | 4.100 | 3.840 | 4.000 | 4.000 | 5,749 |
| 2024-05-02 | 4.000 | 4.000 | 3.720 | 3.960 | 3.960 | 13,875 |
| 2024-04-30 | 3.660 | 3.660 | 3.400 | 3.400 | 3.400 | 2,282 |
| 2024-04-29 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 5,498 |
| 2024-04-24 | 3.320 | 3.620 | 3.320 | 3.620 | 3.620 | 900 |
| 2024-04-23 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 3,580 |
| 2024-04-19 | 3.400 | 3.600 | 3.400 | 3.600 | 3.600 | 506 |
| 2024-04-18 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 1,854 |
| 2024-04-17 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 380 |
| 2024-04-16 | 3.420 | 3.420 | 3.340 | 3.340 | 3.340 | 974 |
| 2024-04-12 | 3.500 | 3.540 | 3.340 | 3.520 | 3.520 | 2,920 |
| 2024-04-11 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 566 |
| 2024-04-10 | 3.540 | 3.540 | 3.360 | 3.520 | 3.520 | 215 |
| 2024-04-09 | 3.400 | 3.540 | 3.400 | 3.540 | 3.540 | 7,919 |
| 2024-04-08 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 1,106 |
| 2024-04-05 | 3.460 | 3.460 | 3.360 | 3.360 | 3.360 | 770 |
| 2024-04-04 | 3.460 | 3.460 | 3.300 | 3.460 | 3.460 | 1,359 |
| 2024-04-03 | 3.480 | 3.500 | 3.280 | 3.280 | 3.280 | 3,144 |
| 2024-04-02 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,500 |
| 2024-03-28 | 3.440 | 3.480 | 3.400 | 3.480 | 3.480 | 4,153 |
| 2024-03-27 | 3.420 | 3.500 | 3.420 | 3.440 | 3.440 | 1,904 |
| 2024-03-26 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 7,204 |
| 2024-03-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.