Global Graphics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 215 |
| 2022-01-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,085 |
| 2022-01-05 | 4.820 | 4.900 | 4.820 | 4.900 | 4.900 | 2,590 |
| 2022-01-04 | 4.860 | 4.860 | 4.840 | 4.840 | 4.840 | 200 |
| 2022-01-03 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 1,096 |
| 2021-12-30 | 4.860 | 4.900 | 4.820 | 4.900 | 4.900 | 2,464 |
| 2021-12-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 294 |
| 2021-12-28 | 4.880 | 4.880 | 4.820 | 4.880 | 4.880 | 3,459 |
| 2021-12-27 | 4.900 | 4.900 | 4.880 | 4.880 | 4.880 | 1,049 |
| 2021-12-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 100 |
| 2021-12-22 | 4.900 | 4.960 | 4.900 | 4.900 | 4.900 | 683 |
| 2021-12-21 | 4.900 | 4.940 | 4.900 | 4.900 | 4.900 | 1,400 |
| 2021-12-20 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 3,957 |
| 2021-12-17 | 4.960 | 5.050 | 4.940 | 5.050 | 5.050 | 3,695 |
| 2021-12-16 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 850 |
| 2021-12-15 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 500 |
| 2021-12-14 | 4.960 | 5.100 | 4.960 | 5.100 | 5.100 | 2,944 |
| 2021-12-13 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 306 |
| 2021-12-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,075 |
| 2021-12-09 | 4.940 | 5.000 | 4.940 | 5.000 | 5.000 | 641 |
| 2021-12-08 | 5.050 | 5.100 | 5.000 | 5.000 | 5.000 | 7,536 |
| 2021-12-07 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 500 |
| 2021-12-06 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,100 |
| 2021-12-03 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 3,376 |
| 2021-12-02 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 582 |
| 2021-12-01 | 5.150 | 5.250 | 4.940 | 5.250 | 5.250 | 11,356 |
| 2021-11-30 | 5.150 | 5.250 | 5.100 | 5.250 | 5.250 | 6,878 |
| 2021-11-29 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 5,374 |
| 2021-11-26 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 3,435 |
| 2021-11-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,155 |
| 2021-11-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 153 |
| 2021-11-23 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 812 |
| 2021-11-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 100 |
| 2021-11-19 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 6,083 |
| 2021-11-18 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 6,713 |
| 2021-11-17 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 1,691 |
| 2021-11-16 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 5,243 |
| 2021-11-15 | 5.250 | 5.300 | 5.200 | 5.200 | 5.200 | 2,006 |
| 2021-11-12 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 6,473 |
| 2021-11-11 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 93 |
| 2021-11-10 | 5.100 | 5.250 | 5.000 | 5.250 | 5.250 | 2,958 |
| 2021-11-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 240 |
| 2021-11-08 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 6,103 |
| 2021-11-05 | 5.150 | 5.150 | 4.940 | 4.960 | 4.960 | 19,303 |
| 2021-11-04 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 1,107 |
| 2021-11-03 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 1,101 |
| 2021-11-02 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 880 |
| 2021-11-01 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 3,521 |
| 2021-10-29 | 5.100 | 5.250 | 5.100 | 5.250 | 5.250 | 14,123 |
| 2021-10-28 | 4.980 | 5.100 | 4.980 | 5.100 | 5.100 | 2,527 |
| 2021-10-27 | 5.100 | 5.150 | 5.000 | 5.000 | 5.000 | 11,733 |
| 2021-10-26 | 4.980 | 5.100 | 4.980 | 5.050 | 5.050 | 1,798 |
| 2021-10-25 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 7,359 |
| 2021-10-22 | 4.980 | 5.000 | 4.900 | 4.980 | 4.980 | 2,818 |
| 2021-10-21 | 4.980 | 4.980 | 4.900 | 4.900 | 4.900 | 825 |
| 2021-10-20 | 4.900 | 4.960 | 4.860 | 4.860 | 4.860 | 2,754 |
← NewerPage 20 of 20 · 1,196 trading days
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.