GeeCee Ventures Limited (532764.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 304.95 | 328.00 | 304.95 | 316.10 | 316.10 | 17,042 |
| 02 May 2024 | 306.85 | 309.05 | 302.55 | 303.15 | 303.15 | 362 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 315.60 | 319.30 | 301.70 | 307.75 | 307.75 | 11,393 |
| 29 Apr 2024 | 294.05 | 315.50 | 293.35 | 308.30 | 308.30 | 14,213 |
| 26 Apr 2024 | 300.70 | 301.00 | 294.00 | 294.00 | 294.00 | 2,231 |
| 25 Apr 2024 | 296.55 | 308.15 | 296.55 | 300.65 | 300.65 | 5,592 |
| 24 Apr 2024 | 284.80 | 299.70 | 283.95 | 294.65 | 294.65 | 4,488 |
| 23 Apr 2024 | 284.00 | 284.75 | 283.65 | 284.70 | 284.70 | 53 |
| 22 Apr 2024 | 282.00 | 284.75 | 282.00 | 283.50 | 283.50 | 1,122 |
| 19 Apr 2024 | 273.05 | 281.70 | 272.25 | 278.95 | 278.95 | 217 |
| 18 Apr 2024 | 279.10 | 283.70 | 273.00 | 275.70 | 275.70 | 452 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 278.90 | 286.00 | 275.55 | 277.60 | 277.60 | 583 |
| 15 Apr 2024 | 271.40 | 286.30 | 271.40 | 276.85 | 276.85 | 1,823 |
| 12 Apr 2024 | 289.90 | 291.95 | 283.55 | 287.15 | 287.15 | 1,247 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 299.15 | 299.15 | 285.90 | 289.10 | 289.10 | 192 |
| 09 Apr 2024 | 292.50 | 297.20 | 291.55 | 293.25 | 293.25 | 1,209 |
| 08 Apr 2024 | 292.05 | 305.00 | 287.90 | 290.90 | 290.90 | 13,062 |
| 05 Apr 2024 | 268.15 | 319.00 | 268.15 | 296.55 | 296.55 | 16,637 |
| 04 Apr 2024 | 272.95 | 275.80 | 269.00 | 273.55 | 273.55 | 1,228 |
| 03 Apr 2024 | 275.25 | 275.25 | 267.15 | 272.80 | 272.80 | 2,121 |
| 02 Apr 2024 | 273.05 | 273.05 | 264.00 | 269.85 | 269.85 | 2,772 |
| 01 Apr 2024 | 265.75 | 275.00 | 264.15 | 271.65 | 271.65 | 769 |
| 28 Mar 2024 | 260.15 | 260.15 | 255.95 | 256.00 | 256.00 | 199 |
| 27 Mar 2024 | 260.15 | 260.15 | 255.30 | 255.30 | 255.30 | 171 |
| 26 Mar 2024 | 263.05 | 265.00 | 260.95 | 261.05 | 261.05 | 571 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 267.95 | 269.80 | 264.75 | 264.80 | 264.80 | 1,206 |
| 21 Mar 2024 | 257.50 | 263.00 | 255.25 | 262.85 | 262.85 | 969 |
| 20 Mar 2024 | 261.95 | 261.95 | 248.05 | 251.90 | 251.90 | 1,303 |
| 19 Mar 2024 | 251.45 | 256.35 | 250.00 | 250.65 | 250.65 | 487 |
| 18 Mar 2024 | 287.95 | 287.95 | 250.80 | 254.35 | 254.35 | 963 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 250.10 | 260.30 | 242.75 | 257.90 | 257.90 | 859 |
| 13 Mar 2024 | 267.50 | 268.15 | 245.50 | 253.25 | 253.25 | 745 |
| 12 Mar 2024 | 277.40 | 277.50 | 261.50 | 263.90 | 263.90 | 432 |
| 11 Mar 2024 | 281.75 | 287.25 | 281.75 | 283.20 | 283.20 | 2,074 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 286.50 | 290.35 | 281.70 | 286.55 | 286.55 | 1,400 |
| 06 Mar 2024 | 282.85 | 290.00 | 281.00 | 282.75 | 282.75 | 891 |
| 05 Mar 2024 | 283.00 | 284.05 | 280.65 | 282.15 | 282.15 | 524 |
| 04 Mar 2024 | 275.00 | 284.80 | 275.00 | 282.00 | 282.00 | 3,515 |
| 01 Mar 2024 | 275.60 | 284.10 | 275.00 | 280.00 | 280.00 | 592 |
| 29 Feb 2024 | 275.50 | 275.50 | 265.60 | 265.85 | 265.85 | 715 |
| 28 Feb 2024 | 276.00 | 276.05 | 267.85 | 271.05 | 271.05 | 1,048 |
| 27 Feb 2024 | 285.30 | 290.00 | 277.00 | 277.25 | 277.25 | 1,718 |
| 26 Feb 2024 | 284.10 | 284.75 | 277.50 | 277.85 | 277.85 | 724 |
| 23 Feb 2024 | 291.00 | 291.00 | 280.00 | 280.70 | 280.70 | 2,408 |
| 22 Feb 2024 | 299.90 | 299.90 | 287.40 | 291.20 | 291.20 | 1,223 |
| 21 Feb 2024 | 299.85 | 299.85 | 286.30 | 289.05 | 289.05 | 1,323 |
| 20 Feb 2024 | 290.10 | 296.00 | 287.60 | 290.25 | 290.25 | 3,632 |
| 16 Feb 2024 | 300.00 | 301.40 | 290.35 | 296.65 | 296.65 | 2,052 |
| 15 Feb 2024 | 281.25 | 304.05 | 281.25 | 296.35 | 296.35 | 17,442 |
| 14 Feb 2024 | 293.20 | 293.20 | 279.25 | 286.00 | 286.00 | 3,689 |
| 13 Feb 2024 | 280.00 | 302.40 | 276.80 | 291.85 | 291.85 | 5,361 |
| 12 Feb 2024 | 295.85 | 304.30 | 277.05 | 281.60 | 281.60 | 4,335 |
| 09 Feb 2024 | 349.20 | 349.20 | 298.75 | 301.75 | 301.75 | 41,605 |
| 08 Feb 2024 | 307.85 | 320.15 | 280.60 | 320.15 | 320.15 | 19,963 |
| 07 Feb 2024 | 267.90 | 269.25 | 262.55 | 266.80 | 266.80 | 1,830 |
| 06 Feb 2024 | 272.30 | 273.75 | 267.85 | 270.70 | 270.70 | 1,710 |
| 05 Feb 2024 | 290.85 | 290.85 | 267.20 | 268.25 | 268.25 | 2,681 |
| 02 Feb 2024 | 281.85 | 281.85 | 271.70 | 273.30 | 273.30 | 2,360 |
| 01 Feb 2024 | 284.00 | 284.00 | 275.00 | 276.30 | 276.30 | 5,127 |
| 31 Jan 2024 | 289.95 | 289.95 | 274.95 | 278.40 | 278.40 | 17,258 |
| 30 Jan 2024 | 275.65 | 283.20 | 267.55 | 278.15 | 278.15 | 28,229 |
| 29 Jan 2024 | 262.05 | 284.00 | 259.05 | 280.15 | 280.15 | 48,037 |
| 26 Jan 2024 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | - |
| 25 Jan 2024 | 259.50 | 268.95 | 254.80 | 257.20 | 257.20 | 6,179 |
| 24 Jan 2024 | 252.30 | 256.05 | 249.40 | 252.05 | 252.05 | 2,734 |
| 23 Jan 2024 | 263.10 | 263.10 | 250.70 | 252.75 | 252.75 | 411 |
| 22 Jan 2024 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | - |
| 19 Jan 2024 | 248.95 | 258.10 | 248.95 | 252.90 | 252.90 | 1,542 |
| 18 Jan 2024 | 251.85 | 257.35 | 246.10 | 253.90 | 253.90 | 226 |
| 17 Jan 2024 | 251.05 | 259.10 | 243.95 | 256.45 | 256.45 | 8,394 |
| 16 Jan 2024 | 263.35 | 268.80 | 251.30 | 252.80 | 252.80 | 11,737 |
| 12 Jan 2024 | 247.05 | 249.00 | 243.75 | 244.15 | 244.15 | 4,869 |
| 11 Jan 2024 | 242.00 | 247.50 | 235.05 | 243.15 | 243.15 | 22,497 |
| 10 Jan 2024 | 231.85 | 238.00 | 231.80 | 235.10 | 235.10 | 1,324 |
| 09 Jan 2024 | 231.35 | 235.40 | 229.40 | 234.85 | 234.85 | 2,343 |
| 08 Jan 2024 | 230.05 | 236.05 | 228.50 | 232.65 | 232.65 | 1,455 |
| 05 Jan 2024 | 228.05 | 233.65 | 228.00 | 232.00 | 232.00 | 4,100 |
| 04 Jan 2024 | 233.20 | 235.30 | 230.55 | 233.65 | 233.65 | 3,070 |
| 03 Jan 2024 | 229.65 | 231.00 | 225.45 | 230.85 | 230.85 | 1,080 |
| 02 Jan 2024 | 227.15 | 231.25 | 224.60 | 228.20 | 228.20 | 3,961 |
| 29 Dec 2023 | 230.00 | 231.90 | 228.50 | 228.70 | 228.70 | 736 |
| 28 Dec 2023 | 230.90 | 236.35 | 227.15 | 228.75 | 228.75 | 4,512 |
| 27 Dec 2023 | 235.25 | 239.40 | 230.05 | 234.40 | 234.40 | 5,484 |
| 26 Dec 2023 | 227.00 | 241.20 | 227.00 | 233.35 | 233.35 | 7,092 |
| 22 Dec 2023 | 220.20 | 228.00 | 220.20 | 226.30 | 226.30 | 1,252 |
| 21 Dec 2023 | 217.05 | 218.05 | 213.15 | 216.05 | 216.05 | 4,144 |
| 20 Dec 2023 | 231.50 | 231.50 | 213.50 | 215.50 | 215.50 | 12,445 |
| 19 Dec 2023 | 230.50 | 232.00 | 226.00 | 230.40 | 230.40 | 5,641 |
| 18 Dec 2023 | 228.00 | 235.70 | 226.15 | 227.65 | 227.65 | 27,922 |
| 15 Dec 2023 | 224.85 | 226.70 | 221.95 | 223.35 | 223.35 | 1,387 |
| 14 Dec 2023 | 225.00 | 227.10 | 220.00 | 223.40 | 223.40 | 4,875 |
| 13 Dec 2023 | 218.20 | 228.55 | 216.25 | 223.70 | 223.70 | 12,002 |
| 12 Dec 2023 | 203.00 | 220.20 | 203.00 | 216.05 | 216.05 | 8,533 |
| *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.