Global Graphics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 500 |
| 2022-07-13 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 405 |
| 2022-07-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 650 |
| 2022-07-08 | 5.000 | 5.000 | 4.890 | 4.900 | 4.900 | 2,358 |
| 2022-07-07 | 5.000 | 5.000 | 4.850 | 4.850 | 4.850 | 869 |
| 2022-07-06 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 383 |
| 2022-07-05 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 115 |
| 2022-07-04 | 4.720 | 4.750 | 4.720 | 4.720 | 4.720 | 739 |
| 2022-07-01 | 4.750 | 4.850 | 4.720 | 4.850 | 4.850 | 2,927 |
| 2022-06-30 | 5.000 | 5.000 | 4.910 | 4.910 | 4.910 | 1,521 |
| 2022-06-29 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 4,020 |
| 2022-06-28 | 4.990 | 4.990 | 4.850 | 4.850 | 4.850 | 15 |
| 2022-06-27 | 4.760 | 4.970 | 4.760 | 4.800 | 4.800 | 849 |
| 2022-06-24 | 4.770 | 4.770 | 4.760 | 4.760 | 4.760 | 869 |
| 2022-06-23 | 4.990 | 4.990 | 4.760 | 4.760 | 4.760 | 628 |
| 2022-06-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 840 |
| 2022-06-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 150 |
| 2022-06-20 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 1,010 |
| 2022-06-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 250 |
| 2022-06-16 | 5.340 | 5.340 | 4.750 | 4.750 | 4.750 | 4,608 |
| 2022-06-15 | 4.720 | 4.750 | 4.720 | 4.750 | 4.750 | 425 |
| 2022-06-14 | 5.040 | 5.060 | 4.620 | 4.750 | 4.750 | 11,058 |
| 2022-06-13 | 5.200 | 5.200 | 5.020 | 5.020 | 5.020 | 1,908 |
| 2022-06-10 | 5.160 | 5.220 | 5.160 | 5.200 | 5.200 | 1,036 |
| 2022-06-09 | 5.280 | 5.280 | 5.200 | 5.200 | 5.200 | 3,021 |
| 2022-06-08 | 5.300 | 5.300 | 5.280 | 5.280 | 5.280 | 590 |
| 2022-06-06 | 5.480 | 5.480 | 5.280 | 5.300 | 5.300 | 1,185 |
| 2022-06-03 | 5.380 | 5.480 | 5.380 | 5.480 | 5.480 | 724 |
| 2022-06-02 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 150 |
| 2022-05-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 400 |
| 2022-05-30 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 380 |
| 2022-05-26 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 283 |
| 2022-05-25 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 97 |
| 2022-05-20 | 5.300 | 5.300 | 5.220 | 5.280 | 5.280 | 2,505 |
| 2022-05-19 | 5.400 | 5.400 | 5.220 | 5.300 | 5.300 | 969 |
| 2022-05-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 11 |
| 2022-05-17 | 5.480 | 5.480 | 5.400 | 5.400 | 5.400 | 702 |
| 2022-05-16 | 5.260 | 5.260 | 5.220 | 5.220 | 5.220 | 1,726 |
| 2022-05-13 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 200 |
| 2022-05-12 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 2,200 |
| 2022-05-11 | 5.300 | 5.540 | 5.300 | 5.540 | 5.540 | 899 |
| 2022-05-10 | 5.020 | 5.540 | 5.000 | 5.160 | 5.160 | 7,130 |
| 2022-05-09 | 5.500 | 5.600 | 5.300 | 5.300 | 5.300 | 4,754 |
| 2022-05-06 | 5.600 | 5.740 | 5.440 | 5.600 | 5.600 | 8,275 |
| 2022-05-05 | 5.620 | 5.760 | 5.600 | 5.760 | 5.760 | 1,943 |
| 2022-05-04 | 5.780 | 5.780 | 5.600 | 5.600 | 5.600 | 1,294 |
| 2022-05-03 | 5.760 | 5.860 | 5.620 | 5.640 | 5.640 | 6,678 |
| 2022-04-29 | 5.760 | 5.780 | 5.540 | 5.540 | 5.540 | 2,805 |
| 2022-04-28 | 5.800 | 5.800 | 5.540 | 5.760 | 5.760 | 344 |
| 2022-04-27 | 5.480 | 5.860 | 5.480 | 5.780 | 5.780 | 2,149 |
| 2022-04-26 | 5.540 | 5.540 | 5.460 | 5.460 | 5.460 | 500 |
| 2022-04-25 | 5.800 | 5.800 | 5.540 | 5.700 | 5.700 | 1,080 |
| 2022-04-22 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 13,330 |
| 2022-04-21 | 5.780 | 5.840 | 5.660 | 5.820 | 5.820 | 2,763 |
| 2022-04-20 | 5.700 | 5.860 | 5.640 | 5.640 | 5.640 | 6,011 |
| 2022-04-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 3,495 |
| 2022-04-14 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 400 |
| 2022-04-13 | 5.700 | 5.700 | 5.500 | 5.680 | 5.680 | 1,501 |
| 2022-04-12 | 5.460 | 5.720 | 5.400 | 5.720 | 5.720 | 3,179 |
| 2022-04-07 | 5.320 | 5.580 | 5.320 | 5.580 | 5.580 | 2,845 |
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.