Globaltruck Management PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	54.300	55.000	51.500	54.200	54.200	395,900
2026-07-24	54.500	54.900	49.600	53.100	53.100	224,590
2026-07-23	54.700	55.000	51.000	52.100	52.100	121,660
2026-07-22	56.700	56.700	53.000	54.800	54.800	222,230
2026-07-21	53.200	57.200	51.600	57.200	57.200	665,240
2026-07-20	45.600	53.200	45.600	51.800	51.800	527,800
2026-07-17	48.400	50.000	47.000	48.700	48.700	116,210
2026-07-16	52.000	52.000	47.900	49.700	49.700	240,060
2026-07-15	54.500	58.400	47.900	48.600	48.600	713,220
2026-07-14	54.300	54.300	52.000	54.300	54.300	161,190
2026-07-13	44.200	49.400	44.000	49.400	49.400	360,610
2026-07-10	49.200	50.100	40.900	45.000	45.000	773,260
2026-07-09	51.400	51.400	48.800	49.400	49.400	69,330
2026-07-08	54.100	54.300	50.300	51.000	51.000	101,000
2026-07-07	55.500	55.500	51.200	53.400	53.400	144,190
2026-07-06	58.600	59.700	54.100	55.700	55.700	159,470
2026-07-03	63.400	63.400	57.700	59.800	59.800	141,130
2026-07-02	64.000	65.600	59.300	62.200	62.200	568,600
2026-07-01	57.200	62.200	57.200	59.900	59.900	702,700
2026-06-30	55.500	56.600	55.200	56.600	56.600	64,350
2026-06-29	51.200	54.900	48.600	53.000	53.000	504,940
2026-06-26	55.100	56.000	45.500	50.000	50.000	1,452,500
2026-06-25	76.300	80.000	56.800	56.800	56.800	1,646,260
2026-06-24	70.200	72.800	69.200	72.800	72.800	274,650
2026-06-23	60.700	66.300	60.700	66.300	66.300	399,490
2026-06-22	56.000	60.400	55.200	60.400	60.400	619,210
2026-06-19	50.300	55.000	49.300	55.000	55.000	635,620
2026-06-18	46.400	50.900	44.100	49.800	49.800	335,740
2026-06-17	47.200	47.700	46.200	46.500	46.500	66,560
2026-06-16	47.400	49.900	46.700	47.300	47.300	188,860
2026-06-15	45.800	48.200	45.200	46.500	46.500	144,120
2026-06-11	48.200	48.400	45.200	45.900	45.900	307,610
2026-06-10	43.900	47.500	42.800	44.500	44.500	424,030
2026-06-09	44.900	45.200	41.300	43.300	43.300	300,310
2026-06-08	50.200	50.300	44.100	44.500	44.500	311,700
2026-06-05	52.300	52.800	49.200	49.400	49.400	182,560
2026-06-04	55.200	56.100	51.700	52.300	52.300	188,870
2026-06-03	56.700	56.700	54.200	54.700	54.700	116,460
2026-06-02	54.200	58.700	54.200	55.800	55.800	331,640
2026-06-01	58.500	58.600	53.300	54.000	54.000	333,950
2026-05-29	60.900	61.100	57.500	58.600	58.600	154,440
2026-05-28	61.000	66.300	60.200	61.200	61.200	1,119,080
2026-05-27	61.000	62.900	60.000	60.400	60.400	88,090
2026-05-26	61.900	63.200	60.100	62.500	62.500	168,080
2026-05-25	66.600	67.200	60.700	61.500	61.500	230,120
2026-05-22	67.900	71.200	65.900	67.200	67.200	111,500
2026-05-21	70.500	73.000	67.300	68.200	68.200	240,820
2026-05-20	72.100	72.100	70.100	70.700	70.700	41,720
2026-05-19	72.000	72.700	71.700	71.800	71.800	24,010
2026-05-18	72.900	74.400	71.800	72.800	72.800	75,960
2026-05-15	73.400	73.800	72.500	72.600	72.600	18,970
2026-05-14	75.500	75.500	72.300	73.400	73.400	98,480
2026-05-13	75.600	75.700	74.900	75.300	75.300	24,920
2026-05-12	73.800	77.000	73.700	75.400	75.400	135,680
2026-05-11	73.400	74.700	73.400	74.100	74.100	30,450
2026-05-08	74.100	74.400	72.400	72.800	72.800	59,230
2026-05-07	75.200	75.200	74.000	74.300	74.300	16,410
2026-05-06	75.600	76.000	74.500	75.100	75.100	20,810
2026-05-05	74.600	76.300	74.100	75.800	75.800	39,420
2026-05-04	76.000	77.400	74.500	75.000	75.000	52,460

← NewerPage 2 of 5 · 254 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.