Gable Hldgs Inc (GAH)

London

Currency in GBP

Disclaimer

2.000

0.000(0.00%)

Closed09/09

Day's Range

2.000

52 wk Range

0.000

2.000

GAH Historical Data

Assess GAH share price history. View the open price, closing price, historical highs, lows, changes and % change of the Gable stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

29/07/2016 - 09/12/2023

Date	Price	Open	High	Low	Vol.	Change %
09/09/2016	2.000	2.375	2.250	2.100	518.00K	-15.79%
08/09/2016	2.375	2.375	2.400	2.250	92.51K	0.00%
07/09/2016	2.375	2.125	2.450	2.125	1.44M	+11.76%
06/09/2016	2.125	2.125	2.248	2.100	144.86K	0.00%
05/09/2016	2.125	2.125	2.248	2.070	301.58K	0.00%
02/09/2016	2.125	2.125	2.248	2.015	801.94K	0.00%
01/09/2016	2.125	2.375	2.500	2.050	1.88M	-10.53%
31/08/2016	2.375	3.000	2.900	2.320	1.75M	-20.83%
30/08/2016	3.000	3.000	3.100	2.755	63.16K	0.00%
26/08/2016	3.000	3.000	3.100	2.800	76.09K	0.00%
25/08/2016	3.000	3.000	2.870	2.800	145.93K	0.00%
24/08/2016	3.000	3.625	3.700	2.830	1.06M	-7.69%
23/08/2016	3.250	2.875	3.600	2.800	1.08M	+13.04%
22/08/2016	2.875	3.250	3.000	2.700	1.09M	-11.54%
19/08/2016	3.250	3.250	3.600	3.000	1.12M	0.00%
18/08/2016	3.250	3.250	3.475	2.775	2.01M	0.00%
17/08/2016	3.250	3.250	3.425	2.675	2.09M	0.00%
16/08/2016	3.250	2.250	3.400	2.495	2.44M	+44.44%
15/08/2016	2.250	2.250	2.500	2.250	819.74K	0.00%
12/08/2016	2.250	2.500	2.500	2.125	628.56K	-10.00%
11/08/2016	2.500	2.625	2.498	2.425	168.00K	-4.76%
10/08/2016	2.625	2.625	2.500	2.450	160.43K	0.00%
09/08/2016	2.625	2.625	2.880	2.500	111.85K	0.00%
08/08/2016	2.625	2.500	2.900	2.370	348.38K	+5.00%
05/08/2016	2.500	2.625	3.225	2.425	2.49M	-4.76%
04/08/2016	2.625	2.625	2.765	2.350	1.19M	0.00%
03/08/2016	2.625	2.875	2.875	2.502	565.79K	-8.70%
02/08/2016	2.875	2.875	2.815	2.800	183.12K	0.00%
01/08/2016	2.875	3.250	3.175	2.750	554.77K	-11.54%
29/07/2016	3.250	3.375	3.440	3.125	475.12K	+62.50%

Highest

3.700

Change %

0.000

Average

2.679

Difference

1.685

Lowest

2.015

Markets

FTSE 100

7,554.47

+40.75

+0.54%

DAX

16,759.22

+130.23

+0.78%

Euro Stoxx 50

4,522.25

+48.48

+1.08%

S&P 500

4,604.37

+18.78

+0.41%

Nikkei 225

32,307.86

-582.81

-1.77%

Dow Jones

36,247.87

+130.49

+0.36%

FTSE 100 Futures

7,565.90

+47.0

+0.63%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	457.40	+0.85%	33.45M
Anglo American	1,802.60	-18.97%	16.37M
National Grid	1,060.00	-0.56%	13.07M
Shell	2,520.50	+1.59%	7.04M
British American Tobacco	2,316.50	+0.43%	6.26M
Diageo	2,829.00	+2.43%	4.70M
Rio Tinto PLC	5,583.00	+0.27%	3.34M

Name	Last	Chg. %	Vol.
TCS Group Holding PLC	25.38	+694.75%	1.12M
MFE MEDIAFOREUROPE NV B	3.272	+170.64%	35.66K
Frontline	210.20	+85.53%	2.84K
Saipem	1.40	+29.44%	5.42M
Eenergy Group PLC	6.50	+28.85%	7.05M
DG Innovate	0.04	+26.09%	33.67M
Rurelec	0.425	+21.43%	18.33M

Name	Last	Chg. %	Vol.
Wirecard	0.02	-96.93%	6.07K
H Lundbeck B	32.62	-81.22%	41.96K
BioGaia B	100.10	-80.58%	5.07K
Tomra Systems	118.40	-65.95%	22.70K
Atlas Copco B	141.20	-62.63%	26.72K
Globe Capital	0.30	-52.00%	100.00K
Amigo	0.15	-50.00%	26.59M

Trending Stocks

Name	Last	Chg. %	Vol.
Anglo American	1,802.60	-18.97%	16.37M
Rolls-Royce Holdings	289.30	+1.08%	32.47M
Lloyds Banking	46.34	+1.36%	218.16M
Vodafone Group PLC	69.25	-0.79%	60.64M
Barclays	143.28	+2.24%	58.69M

Popular Searches

Please try another search

Gable Hldgs Inc (GAH)

GAH Historical Data

Trending Stocks