Globaltruck Management PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	23.500	23.600	23.000	23.300	23.300	50,100
2022-07-25	23.700	23.750	23.000	23.300	23.300	46,880
2022-07-22	23.150	23.600	22.850	23.500	23.500	5,480
2022-07-21	23.200	24.150	22.400	23.050	23.050	69,350
2022-07-20	23.450	23.650	23.350	23.600	23.600	14,140
2022-07-19	23.450	23.950	22.750	23.400	23.400	40,580
2022-07-18	23.700	24.500	23.700	24.000	24.000	23,690
2022-07-15	24.050	24.050	23.150	23.700	23.700	42,520
2022-07-14	24.400	24.700	23.500	24.000	24.000	65,820
2022-07-13	23.700	24.800	23.400	24.200	24.200	103,430
2022-07-12	23.850	24.850	22.750	23.450	23.450	119,170
2022-07-11	23.300	24.300	22.800	23.700	23.700	27,830
2022-07-08	23.900	24.800	22.750	23.350	23.350	81,660
2022-07-07	22.100	24.950	22.100	23.100	23.100	101,080
2022-07-06	22.500	22.600	22.150	22.250	22.250	15,890
2022-07-05	22.650	23.250	22.200	22.200	22.200	13,560
2022-07-04	21.850	22.700	21.700	22.600	22.600	42,500
2022-07-01	22.550	22.550	21.100	21.800	21.800	35,190
2022-06-30	22.850	23.350	21.800	22.100	22.100	39,230
2022-06-29	22.800	23.750	22.450	22.850	22.850	30,670
2022-06-28	23.450	24.900	22.550	22.800	22.800	84,440
2022-06-27	22.550	23.450	22.500	23.000	23.000	17,240
2022-06-24	23.250	23.500	22.600	22.700	22.700	25,120
2022-06-23	23.400	23.500	22.650	22.950	22.950	22,600
2022-06-22	22.600	23.150	21.850	22.850	22.850	49,760
2022-06-21	23.000	23.450	22.700	22.900	22.900	19,060
2022-06-20	22.750	24.700	22.100	22.950	22.950	158,780
2022-06-17	21.850	22.500	21.550	22.200	22.200	26,320
2022-06-16	21.900	22.700	21.250	21.850	21.850	53,510
2022-06-15	21.450	21.950	21.300	21.800	21.800	16,990
2022-06-14	21.600	21.700	21.100	21.450	21.450	23,850
2022-06-10	21.400	21.900	21.150	21.650	21.650	18,790
2022-06-09	22.450	24.000	21.400	21.650	21.650	111,230
2022-06-08	21.850	22.500	21.050	22.450	22.450	44,230
2022-06-07	20.900	22.200	20.900	21.650	21.650	22,880
2022-06-06	23.050	23.200	21.850	22.250	22.250	49,220
2022-06-03	22.850	23.100	22.300	22.750	22.750	17,040
2022-06-02	23.500	23.500	22.750	23.000	23.000	16,990
2022-06-01	23.600	23.600	22.550	23.350	23.350	37,360
2022-05-31	23.900	23.900	23.200	23.600	23.600	22,330
2022-05-30	24.500	24.500	23.200	23.950	23.950	60,360
2022-05-27	23.900	24.150	23.200	24.000	24.000	36,850
2022-05-26	24.800	25.100	23.400	23.950	23.950	245,560
2022-05-25	25.300	25.900	24.300	24.900	24.900	82,340
2022-05-24	24.950	26.000	24.400	25.250	25.250	59,630
2022-05-23	24.950	25.050	24.350	24.800	24.800	46,700
2022-05-20	25.700	26.100	23.200	24.650	24.650	156,440
2022-05-19	25.700	25.750	25.350	25.600	25.600	26,520
2022-05-18	25.750	26.400	25.350	25.700	25.700	89,610
2022-05-17	25.550	25.950	25.100	25.650	25.650	56,950
2022-05-16	25.050	25.600	25.050	25.350	25.350	30,790
2022-05-13	25.200	25.800	24.450	25.050	25.050	66,490
2022-05-12	25.500	25.800	24.500	25.200	25.200	78,150
2022-05-11	25.650	26.400	25.050	25.550	25.550	75,030
2022-05-06	26.550	27.300	25.100	25.600	25.600	207,140
2022-05-05	26.050	28.000	26.000	26.400	26.400	351,030
2022-05-04	27.400	27.750	25.650	25.900	25.900	177,190
2022-04-29	25.650	31.250	25.200	27.000	27.000	880,750
2022-04-28	26.350	27.000	25.100	25.250	25.250	263,130
2022-04-27	25.700	27.600	25.150	26.150	26.150	337,560

← NewerPage 19 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-27	1.7200 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.