Global Graphics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 160 |
| 2025-01-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 400 |
| 2025-01-08 | 4.180 | 4.280 | 4.120 | 4.120 | 4.120 | 2,870 |
| 2025-01-07 | 4.200 | 4.200 | 4.160 | 4.180 | 4.180 | 585 |
| 2025-01-06 | 4.240 | 4.260 | 4.180 | 4.180 | 4.180 | 5,359 |
| 2025-01-03 | 4.060 | 4.140 | 4.060 | 4.140 | 4.140 | 1,021 |
| 2025-01-02 | 4.100 | 4.100 | 4.040 | 4.060 | 4.060 | 1,738 |
| 2024-12-31 | 4.140 | 4.140 | 4.020 | 4.100 | 4.100 | 1,111 |
| 2024-12-30 | 4.160 | 4.160 | 4.020 | 4.020 | 4.020 | 2,942 |
| 2024-12-27 | 4.100 | 4.180 | 4.020 | 4.180 | 4.180 | 10,142 |
| 2024-12-24 | 3.960 | 4.100 | 3.960 | 4.100 | 4.100 | 2,130 |
| 2024-12-23 | 4.040 | 4.040 | 3.980 | 3.980 | 3.980 | 4,035 |
| 2024-12-20 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 15 |
| 2024-12-19 | 4.160 | 4.160 | 3.920 | 4.100 | 4.100 | 739 |
| 2024-12-18 | 4.160 | 4.160 | 4.040 | 4.060 | 4.060 | 804 |
| 2024-12-17 | 3.900 | 4.120 | 3.900 | 4.120 | 4.120 | 8,508 |
| 2024-12-16 | 4.300 | 4.300 | 3.920 | 4.040 | 4.040 | 17,731 |
| 2024-12-13 | 4.140 | 4.360 | 4.000 | 4.360 | 4.360 | 11,364 |
| 2024-12-12 | 4.100 | 4.100 | 3.980 | 4.000 | 4.000 | 8,792 |
| 2024-12-11 | 3.800 | 4.200 | 3.800 | 4.180 | 4.180 | 55,142 |
| 2024-12-10 | 3.700 | 3.800 | 3.660 | 3.740 | 3.740 | 19,003 |
| 2024-12-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,474 |
| 2024-12-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 866 |
| 2024-12-05 | 3.800 | 3.800 | 3.620 | 3.740 | 3.740 | 14,125 |
| 2024-12-04 | 3.600 | 3.800 | 3.600 | 3.700 | 3.700 | 6,315 |
| 2024-12-03 | 3.320 | 3.500 | 3.320 | 3.500 | 3.500 | 6,929 |
| 2024-12-02 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 5,981 |
| 2024-11-28 | 3.320 | 3.400 | 3.320 | 3.320 | 3.320 | 1,617 |
| 2024-11-27 | 3.320 | 3.380 | 3.320 | 3.320 | 3.320 | 530 |
| 2024-11-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10 |
| 2024-11-25 | 3.400 | 3.400 | 3.380 | 3.400 | 3.400 | 2,434 |
| 2024-11-22 | 3.400 | 3.460 | 3.400 | 3.440 | 3.440 | 5,096 |
| 2024-11-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 150 |
| 2024-11-20 | 3.440 | 3.480 | 3.400 | 3.480 | 3.480 | 1,608 |
| 2024-11-19 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 298 |
| 2024-11-18 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 14 |
| 2024-11-15 | 3.500 | 3.520 | 3.500 | 3.500 | 3.500 | 2,806 |
| 2024-11-14 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 294 |
| 2024-11-13 | 3.420 | 3.440 | 3.400 | 3.400 | 3.400 | 1,251 |
| 2024-11-12 | 3.520 | 3.520 | 3.420 | 3.420 | 3.420 | 1,751 |
| 2024-11-11 | 3.500 | 3.660 | 3.440 | 3.460 | 3.460 | 2,306 |
| 2024-11-08 | 3.500 | 3.500 | 3.420 | 3.420 | 3.420 | 1,000 |
| 2024-11-07 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 2,585 |
| 2024-11-06 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 1,941 |
| 2024-11-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 90 |
| 2024-11-01 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 360 |
| 2024-10-31 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 1,684 |
| 2024-10-30 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 166 |
| 2024-10-28 | 3.720 | 3.740 | 3.720 | 3.740 | 3.740 | 500 |
| 2024-10-25 | 3.700 | 3.740 | 3.660 | 3.740 | 3.740 | 1,196 |
| 2024-10-24 | 3.600 | 3.720 | 3.600 | 3.720 | 3.720 | 1,185 |
| 2024-10-23 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 2,340 |
| 2024-10-22 | 3.460 | 3.600 | 3.460 | 3.600 | 3.600 | 1,654 |
| 2024-10-21 | 3.420 | 3.580 | 3.420 | 3.520 | 3.520 | 2,885 |
| 2024-10-18 | 3.460 | 3.460 | 3.420 | 3.420 | 3.420 | 1,900 |
| 2024-10-17 | 3.660 | 3.680 | 3.420 | 3.420 | 3.420 | 3,350 |
| 2024-10-16 | 3.800 | 3.800 | 3.420 | 3.420 | 3.420 | 4,305 |
| 2024-10-15 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 200 |
| 2024-10-14 | 3.540 | 3.680 | 3.520 | 3.680 | 3.680 | 945 |
| 2024-10-11 | 3.580 | 3.580 | 3.520 | 3.520 | 3.520 | 1,351 |
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.