Gimv NV Historical Data - GIMB | 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
Europe
EU
Gimv NV (GIMB)
Gimv NV (GIMB) Historical

Gimv NV (GIMB)

38.75

1.35

(3.61%)

Closed 22 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.25	3.33333333333	37.5	39.5	36.6	17859	37.27960412	DE
4	-0.5	-1.27388535032	39.25	39.5	36.6	16123	37.92996429	DE
12	-1.1	-2.76035131744	39.85	43.4	36.6	16350	40.15294843	DE
26	-7.7	-16.5769644779	46.45	47.1	36.6	15109	41.50959461	DE
52	-0.55	-1.39949109415	39.3	47.1	36.6	15884	42.89144183	DE
156	-15.65	-28.7683823529	54.4	56.3	36.15	14897	45.16530867	DE
260	-15.85	-29.0293040293	54.6	59.4	36.15	14829	47.50519516	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732123800	37.4	0.7	1.91	37.15	37.4	36.9	22934
1732037400	36.7	-0.75	-2.00	37.25	37.45	36.6	26114
1731951000	37.45	-0.1	-0.27	37.5	37.6	37.2	18344
1731691800	37.55	-0.3	-0.79	37.8	37.9	37.5	10815
1731605400	37.85	0.35	0.93	37.5	38	37.5	11088
1731519000	37.5	-0.1	-0.27	37.55	37.6	37.2	18544
1731432600	37.6	-0.8	-2.08	38.3	38.3	37.6	21042
1731346200	38.4	0.3	0.79	38.3	38.45	38.2	10081
1731087000	38.1	-0.25	-0.65	38.05	38.1	37.7	15511
1731000600	38.35	0.85	2.27	37.7	38.4	37.7	8298
1730914200	37.5	-0.35	-0.92	38.1	38.5	37.45	22527
1730827800	37.85	0.1	0.26	37.75	37.9	37.7	10385
1730741400	37.75	-0.2	-0.53	38	38.2	37.75	15059
1730482200	37.95	0.1	0.26	37.8	38.05	37.7	15724
1730395800	37.85	-0.4	-1.05	38.15	38.3	37.7	19977
1730309400	38.25	-0.35	-0.91	38.4	38.5	38.1	19071
1730223000	38.6	-0.4	-1.03	39.05	39.05	38.5	18457
1730136600	39	-0.15	-0.38	39.1	39.3	38.95	11833
1729873800	39.15	-0.15	-0.38	39.35	39.35	39.1	15324
1729787400	39.3	0.1	0.26	39.25	39.35	38.9	13749
1729701000	39.2	-0.5	-1.26	39.7	40.05	39.2	21698
1729614600	39.7	-0.15	-0.38	39.85	40	39.6	13059
1729528200	39.85	-0.4	-0.99	40.25	40.35	39.85	17020
1729269000	40.25	-0.2	-0.49	40.25	40.45	40.1	16797
1729182600	40.45	0.15	0.37	40.3	40.55	40.25	14206
1729096200	40.3	-0.55	-1.35	40.6	40.7	40.3	9776
1729009800	40.85	-0.2	-0.49	41	41.15	40.85	9272
1728923400	41.05	0.1	0.24	41	41.2	40.85	6888
1728664200	40.95	0.1	0.24	41	41.1	40.65	20269
1728577800	40.85	0.45	1.11	40.45	40.85	40.3	11198
1728491400	40.4	-0.1	-0.25	40.4	40.7	40.25	10940
1728405000	40.5	0	0.00	40.5	40.5	40.15	11875
1728318600	40.5	-0.5	-1.22	41	41.05	40.4	18087
1728059400	41	0.15	0.37	40.85	41.2	40.8	8936
1727973000	40.85	-0.15	-0.37	41	41	40.55	10793
1727886600	41	-0.6	-1.44	41.55	41.55	40.85	14464
1727800200	41.6	-0.35	-0.83	42	42.05	41.6	16025
1727713800	41.95	-0.65	-1.53	42.75	42.75	41.95	10725
1727454600	42.6	0.1	0.24	42.25	42.65	42.25	11193
1727368200	42.5	0.5	1.19	42.3	42.6	42.1	14446
1727281800	42	-0.2	-0.47	41.7	42.2	41.65	15804
1727195400	42.2	-0.3	-0.71	42.75	42.75	42.2	9955
1727109000	42.5	-0.1	-0.23	42.85	42.85	42.4	15811
1726849800	42.6	0.05	0.12	42.5	42.8	42.5	30761
1726763400	42.55	-0.05	-0.12	43	43.2	42.5	15642
1726677000	42.6	-0.2	-0.47	42.85	43	42.55	14126
1726590600	42.8	-0.15	-0.35	43.2	43.4	42.8	20236
1726504200	42.95	0.3	0.70	42.9	42.95	42.65	12893
1726245000	42.65	0.45	1.07	42.35	42.75	42.25	11205
1726158600	42.2	0.3	0.72	42	42.35	42	16769
1726072200	41.9	0.35	0.84	42.55	42.55	41.9	23047
1725985800	41.55	0.25	0.61	41.4	41.75	41.2	17564
1725899400	41.3	0.6	1.47	41	41.4	41	16013
1725640200	40.7	0.2	0.49	40.6	40.85	40.5	22040
1725553800	40.5	-0.5	-1.22	41.05	41.1	40.5	31108
1725467400	41	0.25	0.61	40.7	41.05	40.3	28646
1725381000	40.75	1.05	2.64	40	40.85	39.95	46691
1725294600	39.7	0.15	0.38	39.55	39.9	39.4	13856
1725035400	39.55	-0.25	-0.63	39.95	39.95	39.45	12600
1724949000	39.8	-0.05	-0.13	39.85	40.1	39.6	15900
1724862600	39.85	-0.3	-0.75	40.15	40.15	39.8	11728
1724776200	40.15	-0.1	-0.25	40.25	40.4	40.1	8054
1724689800	40.25	0.05	0.12	40.3	40.4	40.15	5284
1724430600	40.2	0	0.00	40.1	40.2	40	9694
1724344200	40.2	0.1	0.25	40.05	40.35	40	6787
1724257800	40.1	-0.05	-0.12	40	40.15	40	8315

Vontobel Financial Produ...

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