Generalfinance Spa Historical Data - GF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Generalfinance Spa (GF)
Generalfinance Spa (GF) Historical

Generalfinance Spa (GF)

10.95

-0.35

(-3.10%)

Closed 19 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.25	-2.23214285714	11.2	11.5	10.9	3122	11.25271905	DE
4	0.05	0.45871559633	10.9	11.95	10.55	15546	10.99484401	DE
12	-0.1	-0.904977375566	11.05	11.95	10.05	6627	10.99611745	DE
26	-0.2	-1.79372197309	11.15	11.95	10.05	4894	10.99536149	DE
52	2.4	28.0701754386	8.55	11.95	8.55	8041	10.45975853	DE
156	3.7	51.0344827586	7.25	11.95	6.76	9892	8.72071854	DE
260	3.7	51.0344827586	7.25	11.95	6.76	9892	8.72071854	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731948900	10.95	-0.35	-3.10	11.15	11.15	10.9	5869
1731689700	11.3	0.25	2.26	10.95	11.5	10.9	7786
1731603300	11.05	0	0.00	11.05	11.05	11.05	0
1731516900	11.05	-0.05	-0.45	11	11.05	10.9	945
1731430500	11.1	-0.3	-2.63	11.25	11.25	11.1	2432
1731344100	11.4	0.35	3.17	11.2	11.4	11.2	1323
1731084900	11.05	-0.45	-3.91	11.35	11.45	10.8	8680
1730998500	11.5	0.1	0.88	11.5	11.5	11.2	2816
1730912100	11.4	0.55	5.07	11	11.55	11	2986
1730825700	10.85	-0.65	-5.65	11.45	11.7	10.85	4064
1730739300	11.5	-0.15	-1.29	11.8	11.8	11.4	2317
1730480100	11.65	0.15	1.30	11.45	11.65	11.4	972
1730393700	11.5	-0.15	-1.29	11.45	11.55	11.45	500
1730307300	11.65	0.4	3.56	11.4	11.8	11.2	3043
1730220900	11.25	0.25	2.27	11.25	11.95	11.25	3462
1730134500	11	0.1	0.92	10.9	11	10.9	4448
1729871700	10.9	-0.15	-1.36	11.05	11.05	10.8	1570
1729785300	11.05	0.05	0.45	11	11.1	10.9	1097
1729698900	11	0	0.00	11	11.2	11	4721
1729612500	11	0.05	0.46	10.9	11	10.9	4477
1729526100	10.95	0.15	1.39	10.9	11	10.55	237736
1729266900	10.8	0	0.00	10.9	10.9	10.75	2316
1729180500	10.8	-0.05	-0.46	10.75	10.8	10.6	5254
1729094100	10.85	0.1	0.93	10.85	10.95	10.85	373
1729007700	10.75	-0.15	-1.38	10.75	10.95	10.75	1583
1728921300	10.9	0.05	0.46	10.9	10.9	10.9	724
1728662100	10.85	0.15	1.40	10.8	10.85	10.75	2025
1728575700	10.7	-0.05	-0.47	10.8	10.85	10.7	5312
1728489300	10.75	-0.15	-1.38	10.85	10.9	10.75	2358
1728402900	10.9	0	0.00	10.9	10.9	10.75	1525
1728316500	10.9	0.2	1.87	10.7	11	10.7	6355
1728057300	10.7	-0.15	-1.38	10.9	10.9	10.05	9854
1727970900	10.85	-0.05	-0.46	10.9	10.95	10.85	2017
1727884500	10.9	-0.1	-0.91	10.95	10.95	10.85	660
1727798100	11	-0.15	-1.35	11.15	11.15	10.95	1959
1727711700	11.15	-0.15	-1.33	11.25	11.25	11.15	390
1727452500	11.3	-0.05	-0.44	11.35	11.35	11.3	560
1727366100	11.35	-0.05	-0.44	11.3	11.35	11.3	2460
1727279700	11.4	0.15	1.33	11.3	11.4	11.3	2050
1727193300	11.25	0.05	0.45	11.25	11.25	11.15	300
1727106900	11.2	0.05	0.45	11.2	11.2	11.05	800
1726847700	11.15	-0.05	-0.45	11.05	11.2	11	8282
1726761300	11.2	-0.05	-0.44	11.25	11.3	11.05	4287
1726674900	11.25	0.1	0.90	11.25	11.4	11.25	2100
1726588500	11.15	-0.25	-2.19	11.35	11.35	11.15	1375
1726502100	11.4	0.1	0.88	11.35	11.4	11.3	730
1726242900	11.3	0.1	0.89	11.3	11.3	11.1	575
1726156500	11.2	0	0.00	11.3	11.3	11.2	45
1726070100	11.2	0	0.00	11.2	11.2	11.2	465
1725983700	11.2	0.1	0.90	11.1	11.2	11.05	2253
1725897300	11.1	-0.05	-0.45	11.2	11.2	10.65	9590
1725638100	11.15	0	0.00	11.2	11.2	11	1378
1725551700	11.15	0	0.00	11.15	11.15	11.15	208
1725465300	11.15	-0.05	-0.45	11.15	11.15	11.15	128
1725378900	11.2	0	0.00	11.15	11.2	11.15	155
1725292500	11.2	-0.1	-0.88	11.2	11.2	11	2999
1725033300	11.3	0.1	0.89	11.3	11.3	11.3	46
1724946900	11.2	0	0.00	11.2	11.2	11.2	0
1724860500	11.2	0.05	0.45	11.2	11.2	11.2	260
1724774100	11.15	0.15	1.36	11.05	11.15	11	5100
1724687700	11	-0.1	-0.90	11.05	11.05	11	161
1724428500	11.1	0	0.00	11	11.1	10.95	589
1724342100	11.1	0	0.00	11	11.15	11	3294
1724255700	11.1	-0.05	-0.45	11.1	11.1	11.1	40
1724169300	11.15	0.05	0.45	11.15	11.15	11.15	1350
1724082900	11.1	0.1	0.91	11.1	11.1	11.1	1463

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions