Goodricke Group Limited (500166.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 05:07PM EST
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | 204.05 | 205.70 | 201.05 | 203.35 | 203.35 | 1,576 |
| 24 Jan 2023 | 207.50 | 207.90 | 204.60 | 205.10 | 205.10 | 3,934 |
| 23 Jan 2023 | 207.00 | 209.00 | 204.05 | 205.95 | 205.95 | 2,269 |
| 20 Jan 2023 | 206.95 | 207.95 | 203.10 | 206.25 | 206.25 | 6,460 |
| 19 Jan 2023 | 205.50 | 206.90 | 202.50 | 205.40 | 205.40 | 2,861 |
| 18 Jan 2023 | 207.00 | 209.30 | 206.00 | 206.60 | 206.60 | 2,453 |
| 17 Jan 2023 | 211.35 | 211.35 | 204.10 | 208.20 | 208.20 | 1,781 |
| 13 Jan 2023 | 209.70 | 209.70 | 202.50 | 207.45 | 207.45 | 4,169 |
| 12 Jan 2023 | 210.65 | 212.05 | 207.35 | 208.20 | 208.20 | 4,381 |
| 11 Jan 2023 | 208.05 | 215.00 | 208.00 | 212.80 | 212.80 | 8,315 |
| 10 Jan 2023 | 212.30 | 212.30 | 207.25 | 208.05 | 208.05 | 2,235 |
| 09 Jan 2023 | 205.30 | 215.00 | 201.60 | 212.30 | 212.30 | 17,837 |
| 06 Jan 2023 | 206.30 | 207.95 | 204.25 | 205.10 | 205.10 | 1,767 |
| 05 Jan 2023 | 213.90 | 213.90 | 206.00 | 206.30 | 206.30 | 3,535 |
| 04 Jan 2023 | 207.00 | 211.60 | 206.00 | 208.40 | 208.40 | 3,731 |
| 03 Jan 2023 | 204.00 | 217.80 | 200.25 | 209.55 | 209.55 | 9,176 |
| 30 Dec 2022 | 205.00 | 205.00 | 200.10 | 200.55 | 200.55 | 2,601 |
| 29 Dec 2022 | 204.75 | 205.20 | 200.00 | 203.45 | 203.45 | 2,918 |
| 28 Dec 2022 | 206.00 | 206.00 | 200.05 | 201.95 | 201.95 | 5,137 |
| 27 Dec 2022 | 198.00 | 203.65 | 196.50 | 199.45 | 199.45 | 3,703 |
| 23 Dec 2022 | 202.00 | 202.00 | 167.00 | 185.45 | 185.45 | 17,190 |
| 22 Dec 2022 | 207.70 | 207.70 | 202.05 | 203.30 | 203.30 | 6,609 |
| 21 Dec 2022 | 210.45 | 210.45 | 205.15 | 205.60 | 205.60 | 3,682 |
| 20 Dec 2022 | 208.60 | 212.00 | 206.80 | 209.10 | 209.10 | 4,655 |
| 19 Dec 2022 | 213.40 | 213.40 | 206.00 | 209.00 | 209.00 | 9,329 |
| 16 Dec 2022 | 209.00 | 210.75 | 207.00 | 208.90 | 208.90 | 4,672 |
| 15 Dec 2022 | 213.60 | 216.45 | 209.00 | 209.85 | 209.85 | 2,679 |
| 14 Dec 2022 | 210.05 | 215.25 | 209.30 | 212.85 | 212.85 | 3,168 |
| 13 Dec 2022 | 210.25 | 212.00 | 208.00 | 209.75 | 209.75 | 6,227 |
| 12 Dec 2022 | 219.70 | 219.70 | 209.00 | 210.75 | 210.75 | 4,316 |
| 09 Dec 2022 | 215.20 | 219.00 | 215.10 | 215.55 | 215.55 | 7,538 |
| 08 Dec 2022 | 219.45 | 219.75 | 212.00 | 215.50 | 215.50 | 9,181 |
| 07 Dec 2022 | 215.00 | 217.90 | 202.05 | 215.80 | 215.80 | 5,015 |
| 06 Dec 2022 | 215.00 | 217.65 | 213.00 | 215.50 | 215.50 | 6,684 |
| 05 Dec 2022 | 213.00 | 215.00 | 209.80 | 213.80 | 213.80 | 3,607 |
| 02 Dec 2022 | 214.95 | 215.00 | 208.50 | 209.60 | 209.60 | 5,970 |
| 01 Dec 2022 | 206.00 | 213.05 | 206.00 | 212.10 | 212.10 | 20,741 |
| 30 Nov 2022 | 202.00 | 204.90 | 200.50 | 203.45 | 203.45 | 11,481 |
| 29 Nov 2022 | 208.40 | 208.40 | 202.10 | 203.30 | 203.30 | 5,440 |
| 28 Nov 2022 | 199.05 | 209.70 | 198.95 | 206.05 | 206.05 | 22,121 |
| 25 Nov 2022 | 203.60 | 203.90 | 198.00 | 198.95 | 198.95 | 11,380 |
| 23 Nov 2022 | 204.80 | 205.00 | 202.70 | 204.95 | 204.95 | 5,148 |
| 22 Nov 2022 | 203.00 | 205.00 | 201.90 | 202.05 | 202.05 | 5,577 |
| 21 Nov 2022 | 203.55 | 204.95 | 197.00 | 200.00 | 200.00 | 9,489 |
| 18 Nov 2022 | 206.95 | 207.50 | 202.05 | 203.20 | 203.20 | 3,834 |
| 17 Nov 2022 | 204.25 | 207.50 | 202.05 | 204.45 | 204.45 | 4,358 |
| 16 Nov 2022 | 204.65 | 208.95 | 203.05 | 204.10 | 204.10 | 3,735 |
| 15 Nov 2022 | 210.75 | 211.00 | 204.00 | 205.80 | 205.80 | 11,355 |
| 14 Nov 2022 | 205.15 | 210.00 | 202.55 | 208.60 | 208.60 | 17,152 |
| 11 Nov 2022 | 201.40 | 206.35 | 201.10 | 205.05 | 205.05 | 3,548 |
| 10 Nov 2022 | 204.20 | 205.95 | 201.05 | 201.35 | 201.35 | 3,454 |
| 09 Nov 2022 | 206.70 | 206.70 | 202.00 | 203.30 | 203.30 | 6,539 |
| 08 Nov 2022 | - | - | - | - | - | - |
| 07 Nov 2022 | 205.70 | 209.55 | 202.90 | 204.40 | 204.40 | 6,991 |
| 04 Nov 2022 | 206.00 | 208.50 | 205.05 | 205.70 | 205.70 | 1,558 |
| 03 Nov 2022 | 206.00 | 207.90 | 203.10 | 206.35 | 206.35 | 1,728 |
| 02 Nov 2022 | 205.30 | 209.90 | 202.05 | 203.45 | 203.45 | 5,438 |
| 01 Nov 2022 | 205.00 | 209.00 | 204.65 | 208.50 | 208.50 | 4,982 |
| 31 Oct 2022 | 206.90 | 206.90 | 204.40 | 205.00 | 205.00 | 4,477 |
| 28 Oct 2022 | 207.95 | 207.95 | 204.35 | 205.15 | 205.15 | 4,735 |
| 27 Oct 2022 | 205.20 | 207.50 | 205.00 | 207.45 | 207.45 | 2,496 |
| 26 Oct 2022 | 205.05 | 205.05 | 205.05 | 205.05 | 205.05 | - |
| 25 Oct 2022 | 204.60 | 206.50 | 204.60 | 205.05 | 205.05 | 2,196 |
| 24 Oct 2022 | 204.10 | 208.00 | 204.00 | 206.05 | 206.05 | 910 |
| 21 Oct 2022 | 205.60 | 207.00 | 203.20 | 204.10 | 204.10 | 3,592 |
| 20 Oct 2022 | 205.00 | 209.95 | 205.00 | 205.40 | 205.40 | 2,432 |
| 19 Oct 2022 | 205.90 | 209.95 | 205.00 | 205.10 | 205.10 | 2,375 |
| 18 Oct 2022 | 208.00 | 211.00 | 204.05 | 207.15 | 207.15 | 3,142 |
| 17 Oct 2022 | 204.65 | 208.20 | 204.60 | 207.80 | 207.80 | 1,739 |
| 14 Oct 2022 | 212.90 | 212.90 | 204.10 | 204.60 | 204.60 | 5,036 |
| 13 Oct 2022 | 206.00 | 209.00 | 204.35 | 205.15 | 205.15 | 5,188 |
| 12 Oct 2022 | 207.55 | 209.90 | 206.10 | 207.95 | 207.95 | 3,160 |
| 11 Oct 2022 | 210.35 | 212.85 | 208.00 | 208.35 | 208.35 | 2,011 |
| 10 Oct 2022 | 210.95 | 213.00 | 205.60 | 210.35 | 210.35 | 3,554 |
| 07 Oct 2022 | 211.80 | 212.00 | 207.80 | 210.30 | 210.30 | 3,099 |
| 06 Oct 2022 | 211.90 | 212.00 | 205.25 | 210.00 | 210.00 | 5,771 |
| 05 Oct 2022 | - | - | - | - | - | - |
| 04 Oct 2022 | 212.90 | 212.90 | 205.00 | 207.15 | 207.15 | 6,775 |
| 03 Oct 2022 | 210.90 | 214.00 | 207.00 | 207.55 | 207.55 | 3,337 |
| 30 Sept 2022 | 209.95 | 212.00 | 207.10 | 210.90 | 210.90 | 2,131 |
| 29 Sept 2022 | 206.30 | 213.00 | 205.05 | 207.75 | 207.75 | 8,662 |
| 28 Sept 2022 | 210.00 | 212.95 | 208.00 | 209.30 | 209.30 | 1,658 |
| 27 Sept 2022 | 216.60 | 216.60 | 210.20 | 210.85 | 210.85 | 2,588 |
| 26 Sept 2022 | 212.25 | 217.00 | 210.00 | 211.95 | 211.95 | 5,840 |
| 23 Sept 2022 | 219.00 | 220.00 | 212.05 | 214.80 | 214.80 | 5,297 |
| 22 Sept 2022 | 222.50 | 224.25 | 218.35 | 219.60 | 219.60 | 6,017 |
| 21 Sept 2022 | 225.90 | 226.85 | 221.50 | 222.20 | 222.20 | 12,465 |
| 20 Sept 2022 | 228.50 | 231.50 | 223.10 | 224.15 | 224.15 | 11,413 |
| 19 Sept 2022 | 225.60 | 231.50 | 224.05 | 226.60 | 226.60 | 11,611 |
| 16 Sept 2022 | 231.45 | 232.50 | 223.00 | 223.50 | 223.50 | 28,773 |
| 15 Sept 2022 | 223.00 | 232.00 | 222.15 | 226.40 | 226.40 | 12,033 |
| 14 Sept 2022 | 227.00 | 229.95 | 219.25 | 224.60 | 224.60 | 16,471 |
| 13 Sept 2022 | 223.80 | 224.00 | 220.30 | 223.90 | 223.90 | 6,146 |
| 12 Sept 2022 | 228.20 | 232.00 | 220.50 | 223.30 | 223.30 | 10,093 |
| 09 Sept 2022 | 224.00 | 227.35 | 220.35 | 224.75 | 224.75 | 7,827 |
| 08 Sept 2022 | 222.00 | 224.35 | 220.65 | 222.05 | 222.05 | 6,548 |
| 07 Sept 2022 | 222.00 | 225.95 | 220.50 | 220.60 | 220.60 | 8,570 |
| 06 Sept 2022 | 223.95 | 223.95 | 220.35 | 222.00 | 222.00 | 1,098 |
| 02 Sept 2022 | 218.75 | 220.00 | 214.50 | 218.65 | 218.65 | 24,144 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
