Goodricke Group Limited (500166.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 183.00 | 183.00 | 179.00 | 179.45 | 179.45 | 7,910 |
| 02 May 2024 | 185.00 | 185.30 | 180.00 | 181.15 | 181.15 | 10,245 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 183.00 | 187.00 | 180.30 | 185.30 | 185.30 | 14,302 |
| 29 Apr 2024 | 172.05 | 186.90 | 171.90 | 183.70 | 183.70 | 53,392 |
| 26 Apr 2024 | 172.00 | 172.90 | 169.55 | 172.05 | 172.05 | 3,872 |
| 25 Apr 2024 | 174.75 | 175.00 | 169.00 | 170.40 | 170.40 | 7,942 |
| 24 Apr 2024 | 168.35 | 175.95 | 168.35 | 174.75 | 174.75 | 10,793 |
| 23 Apr 2024 | 171.55 | 173.50 | 170.05 | 170.40 | 170.40 | 4,174 |
| 22 Apr 2024 | 170.85 | 175.95 | 170.85 | 171.55 | 171.55 | 7,842 |
| 19 Apr 2024 | 170.00 | 170.00 | 168.35 | 169.20 | 169.20 | 3,724 |
| 18 Apr 2024 | 170.50 | 173.00 | 168.10 | 169.30 | 169.30 | 12,830 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 169.75 | 172.50 | 168.00 | 170.60 | 170.60 | 11,619 |
| 15 Apr 2024 | 173.70 | 173.70 | 165.25 | 170.80 | 170.80 | 4,894 |
| 12 Apr 2024 | 175.65 | 175.65 | 173.00 | 173.70 | 173.70 | 4,146 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 173.50 | 175.00 | 173.50 | 174.10 | 174.10 | 5,197 |
| 09 Apr 2024 | 175.80 | 175.80 | 171.05 | 173.45 | 173.45 | 5,022 |
| 08 Apr 2024 | 175.80 | 178.00 | 175.50 | 175.90 | 175.90 | 5,341 |
| 05 Apr 2024 | 174.50 | 178.00 | 173.15 | 175.00 | 175.00 | 14,240 |
| 04 Apr 2024 | 173.70 | 175.45 | 173.10 | 174.25 | 174.25 | 10,685 |
| 03 Apr 2024 | 170.30 | 174.85 | 170.30 | 173.50 | 173.50 | 23,318 |
| 02 Apr 2024 | 171.65 | 174.70 | 166.10 | 172.45 | 172.45 | 10,733 |
| 01 Apr 2024 | 167.40 | 171.90 | 163.50 | 171.25 | 171.25 | 5,642 |
| 28 Mar 2024 | 167.50 | 168.45 | 160.00 | 163.05 | 163.05 | 14,841 |
| 27 Mar 2024 | 167.00 | 169.00 | 166.35 | 167.50 | 167.50 | 19,366 |
| 26 Mar 2024 | 170.60 | 171.00 | 165.20 | 165.50 | 165.50 | 21,201 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 170.75 | 170.75 | 168.00 | 169.35 | 169.35 | 6,780 |
| 21 Mar 2024 | 168.95 | 170.95 | 167.65 | 169.45 | 169.45 | 6,597 |
| 20 Mar 2024 | 169.00 | 169.00 | 166.50 | 166.80 | 166.80 | 11,431 |
| 19 Mar 2024 | 169.45 | 173.00 | 167.25 | 168.75 | 168.75 | 32,971 |
| 18 Mar 2024 | 169.00 | 169.50 | 165.00 | 167.80 | 167.80 | 8,116 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 169.90 | 170.00 | 166.00 | 168.35 | 168.35 | 14,449 |
| 13 Mar 2024 | 175.95 | 175.95 | 161.10 | 165.15 | 165.15 | 12,970 |
| 12 Mar 2024 | 173.25 | 177.75 | 170.05 | 172.75 | 172.75 | 7,586 |
| 11 Mar 2024 | 182.70 | 182.70 | 172.00 | 174.35 | 174.35 | 10,075 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 182.00 | 183.95 | 178.10 | 180.60 | 180.60 | 6,429 |
| 06 Mar 2024 | 178.25 | 181.90 | 176.00 | 179.95 | 179.95 | 14,498 |
| 05 Mar 2024 | 180.95 | 182.25 | 178.00 | 178.45 | 178.45 | 2,044 |
| 04 Mar 2024 | 182.60 | 182.60 | 176.35 | 179.65 | 179.65 | 7,261 |
| 01 Mar 2024 | 182.95 | 185.95 | 182.10 | 182.40 | 182.40 | 3,276 |
| 29 Feb 2024 | 185.00 | 185.00 | 181.00 | 182.95 | 182.95 | 3,407 |
| 28 Feb 2024 | 184.50 | 187.75 | 180.00 | 181.05 | 181.05 | 5,742 |
| 27 Feb 2024 | 190.65 | 190.65 | 184.50 | 185.45 | 185.45 | 6,604 |
| 26 Feb 2024 | 189.50 | 192.00 | 186.20 | 190.00 | 190.00 | 5,564 |
| 23 Feb 2024 | 189.85 | 191.85 | 185.75 | 188.10 | 188.10 | 7,661 |
| 22 Feb 2024 | 188.80 | 189.85 | 185.10 | 187.80 | 187.80 | 6,034 |
| 21 Feb 2024 | 187.00 | 193.95 | 185.30 | 186.55 | 186.55 | 15,193 |
| 20 Feb 2024 | 186.90 | 187.85 | 185.35 | 186.50 | 186.50 | 21,674 |
| 16 Feb 2024 | 187.70 | 188.00 | 183.10 | 184.40 | 184.40 | 22,981 |
| 15 Feb 2024 | 185.60 | 188.00 | 182.10 | 185.75 | 185.75 | 6,797 |
| 14 Feb 2024 | 181.00 | 184.85 | 179.50 | 184.35 | 184.35 | 9,478 |
| 13 Feb 2024 | 185.00 | 186.30 | 181.95 | 182.05 | 182.05 | 6,146 |
| 12 Feb 2024 | 186.80 | 186.95 | 179.00 | 183.85 | 183.85 | 12,250 |
| 09 Feb 2024 | 198.50 | 198.95 | 183.50 | 185.40 | 185.40 | 112,964 |
| 08 Feb 2024 | 210.00 | 212.40 | 205.20 | 206.05 | 206.05 | 6,763 |
| 07 Feb 2024 | 202.60 | 209.70 | 202.60 | 209.15 | 209.15 | 15,150 |
| 06 Feb 2024 | 202.60 | 207.00 | 200.95 | 204.60 | 204.60 | 14,539 |
| 05 Feb 2024 | 202.55 | 207.90 | 200.10 | 203.05 | 203.05 | 8,819 |
| 02 Feb 2024 | 204.00 | 207.80 | 201.40 | 202.25 | 202.25 | 13,382 |
| 01 Feb 2024 | 207.80 | 207.80 | 200.00 | 205.20 | 205.20 | 11,250 |
| 31 Jan 2024 | 209.50 | 209.50 | 203.25 | 205.05 | 205.05 | 14,517 |
| 30 Jan 2024 | 213.00 | 214.95 | 205.00 | 206.05 | 206.05 | 10,431 |
| 29 Jan 2024 | 206.80 | 214.30 | 203.05 | 211.35 | 211.35 | 19,217 |
| 26 Jan 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
| 25 Jan 2024 | 207.95 | 208.00 | 201.05 | 202.20 | 202.20 | 8,146 |
| 24 Jan 2024 | 210.00 | 210.00 | 201.00 | 205.25 | 205.25 | 11,711 |
| 23 Jan 2024 | 213.00 | 214.80 | 204.00 | 205.35 | 205.35 | 24,715 |
| 22 Jan 2024 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | - |
| 19 Jan 2024 | 204.10 | 209.90 | 204.10 | 206.85 | 206.85 | 6,379 |
| 18 Jan 2024 | 205.15 | 208.85 | 204.00 | 207.80 | 207.80 | 5,935 |
| 17 Jan 2024 | 210.45 | 212.80 | 204.00 | 205.15 | 205.15 | 22,061 |
| 16 Jan 2024 | 220.00 | 220.00 | 209.25 | 210.45 | 210.45 | 19,463 |
| 12 Jan 2024 | 204.85 | 223.70 | 204.75 | 218.50 | 218.50 | 127,767 |
| 11 Jan 2024 | 201.40 | 204.95 | 198.15 | 202.55 | 202.55 | 35,954 |
| 10 Jan 2024 | 197.70 | 201.40 | 194.10 | 199.30 | 199.30 | 15,373 |
| 09 Jan 2024 | 197.90 | 198.00 | 194.25 | 195.15 | 195.15 | 13,149 |
| 08 Jan 2024 | 199.00 | 199.00 | 192.00 | 194.95 | 194.95 | 13,497 |
| 05 Jan 2024 | 196.25 | 204.00 | 192.55 | 196.90 | 196.90 | 37,948 |
| 04 Jan 2024 | 198.00 | 200.00 | 195.90 | 196.25 | 196.25 | 16,180 |
| 03 Jan 2024 | 196.60 | 199.00 | 194.15 | 196.55 | 196.55 | 7,605 |
| 02 Jan 2024 | 199.00 | 199.00 | 193.05 | 196.60 | 196.60 | 8,536 |
| 29 Dec 2023 | 200.00 | 201.00 | 196.65 | 196.95 | 196.95 | 17,088 |
| 28 Dec 2023 | 198.05 | 202.00 | 197.25 | 201.05 | 201.05 | 12,532 |
| 27 Dec 2023 | 197.75 | 204.00 | 195.00 | 200.80 | 200.80 | 33,823 |
| 26 Dec 2023 | 195.80 | 197.95 | 194.50 | 195.45 | 195.45 | 9,662 |
| 22 Dec 2023 | 196.70 | 199.85 | 193.00 | 194.40 | 194.40 | 27,274 |
| 21 Dec 2023 | 189.90 | 200.90 | 188.10 | 196.70 | 196.70 | 37,517 |
| 20 Dec 2023 | 189.00 | 195.95 | 186.10 | 187.75 | 187.75 | 34,830 |
| 19 Dec 2023 | 186.50 | 189.50 | 184.00 | 186.20 | 186.20 | 55,212 |
| 18 Dec 2023 | 190.00 | 191.00 | 183.05 | 186.50 | 186.50 | 20,210 |
| 15 Dec 2023 | 189.50 | 191.00 | 189.10 | 189.80 | 189.80 | 7,461 |
| 14 Dec 2023 | 191.00 | 192.85 | 188.90 | 190.15 | 190.15 | 18,663 |
| 13 Dec 2023 | 187.80 | 192.00 | 187.50 | 190.25 | 190.25 | 22,168 |
| 12 Dec 2023 | 191.60 | 191.60 | 187.50 | 187.80 | 187.80 | 4,323 |
| 11 Dec 2023 | 189.90 | 192.15 | 188.00 | 188.85 | 188.85 | 8,803 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.