Want to see GB:INV full AI Analyst Report?
The Investment (INV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 75.50 | 76.00 | 74.28 | 76.00 | 76.00 | +0.66% | 25,468 | 6.16 |
| Oct 29, 2026 | 75.50 | 76.91 | 76.91 | 75.50 | 75.50 | +0.00% | 640 | 0.16 |
| Oct 28, 2026 | 75.25 | 76.00 | 75.00 | 75.50 | 75.50 | +0.33% | 0 | 0.00 |
| Oct 27, 2026 | 76.00 | 74.28 | 74.28 | 75.25 | 75.25 | -0.99% | 166 | 0.04 |
| Oct 26, 2026 | 75.50 | 76.94 | 76.94 | 76.00 | 76.00 | +0.66% | 114 | 0.02 |
| Oct 23, 2026 | 75.50 | 76.94 | 76.94 | 75.50 | 75.50 | +0.00% | 52 | 0.01 |
| Oct 22, 2026 | 76.00 | 76.00 | 75.00 | 75.50 | 75.50 | -0.66% | 0 | 0.00 |
| Oct 21, 2026 | 76.00 | 76.50 | 75.50 | 76.00 | 76.00 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 76.00 | 77.52 | 74.20 | 76.00 | 76.00 | -0.33% | 30,175 | 6.95 |
| Oct 19, 2026 | 76.75 | 76.75 | 75.75 | 76.25 | 76.25 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 76.50 | 76.75 | 75.75 | 76.25 | 76.25 | +0.33% | 0 | 0.00 |
| Oct 15, 2026 | 76.50 | 76.50 | 75.50 | 76.00 | 76.00 | -0.33% | 0 | 0.00 |
| Oct 14, 2026 | 76.75 | 76.75 | 75.75 | 76.25 | 76.25 | +0.33% | 0 | 0.00 |
| Oct 13, 2026 | 76.50 | 77.90 | 77.90 | 76.00 | 76.00 | +0.00% | 6,418 | 1.44 |
| Oct 12, 2026 | 76.50 | 74.12 | 74.12 | 76.00 | 76.00 | +0.00% | 7 | 0.00 |
| Oct 09, 2026 | 76.50 | 77.00 | 77.00 | 76.00 | 76.00 | +0.00% | 2,212 | 0.50 |
| Oct 08, 2026 | 76.50 | 76.50 | 75.50 | 76.00 | 76.00 | -0.33% | 0 | 0.00 |
| Oct 07, 2026 | 77.00 | 76.75 | 75.75 | 76.25 | 76.25 | -0.65% | 0 | 0.00 |
| Oct 06, 2026 | 76.75 | 77.25 | 76.25 | 76.75 | 76.75 | +0.66% | 0 | 0.00 |
| Oct 05, 2026 | 76.75 | 76.25 | 76.25 | 76.25 | 76.25 | -0.97% | 11,502 | 2.53 |
| Oct 02, 2026 | 77.00 | 77.50 | 76.50 | 77.00 | 77.00 | +0.65% | 0 | 0.00 |
| Oct 01, 2026 | 77.25 | 77.00 | 76.00 | 76.50 | 76.50 | -0.33% | 0 | 0.00 |
| Sep 30, 2026 | 77.50 | 76.30 | 76.30 | 76.75 | 76.75 | +0.00% | 5,650 | 1.17 |
| Sep 29, 2026 | 77.00 | 77.25 | 76.25 | 76.75 | 76.75 | +0.33% | 0 | 0.00 |
| Sep 28, 2026 | 77.00 | 77.00 | 76.00 | 76.50 | 76.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 77.00 | 77.73 | 77.73 | 76.50 | 76.50 | +0.00% | 6,432 | 1.05 |
| Sep 24, 2026 | 77.00 | 77.00 | 76.00 | 76.50 | 76.50 | -0.33% | 0 | 0.00 |
| Sep 23, 2026 | 77.25 | 77.25 | 76.25 | 76.75 | 76.75 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 77.25 | 77.73 | 77.73 | 76.75 | 76.75 | +0.00% | 6,432 | 1.06 |
| Sep 21, 2026 | 77.25 | 77.25 | 76.25 | 76.75 | 76.75 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 77.50 | 77.99 | 76.42 | 76.75 | 76.75 | -0.32% | 43,217 | 8.03 |
| Sep 17, 2026 | 77.50 | 77.50 | 76.50 | 77.00 | 77.00 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 77.25 | 77.50 | 76.50 | 77.00 | 77.00 | +0.33% | 0 | 0.00 |
| Sep 15, 2026 | 77.50 | 77.00 | 77.00 | 76.75 | 76.75 | -0.32% | 7,292 | 1.37 |
| Sep 14, 2026 | 77.50 | 76.42 | 76.10 | 77.00 | 77.00 | +0.00% | 41,778 | 8.99 |
| Sep 11, 2026 | 77.50 | 77.50 | 76.50 | 77.00 | 77.00 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 77.50 | 77.50 | 76.50 | 77.00 | 77.00 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 77.50 | 77.50 | 76.50 | 77.00 | 77.00 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 77.50 | 77.30 | 77.30 | 77.00 | 77.00 | +0.00% | 4,608 | 0.75 |
| Sep 07, 2026 | 77.50 | 77.50 | 76.50 | 77.00 | 77.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 77.50 | 77.50 | 76.50 | 77.00 | 77.00 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 77.50 | 77.50 | 76.50 | 77.00 | 77.00 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 77.50 | 77.00 | 77.00 | 77.00 | 77.00 | +0.00% | 6,303 | 0.94 |
| Sep 01, 2026 | 78.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | 242 | 0.04 |
| Aug 31, 2026 | 77.50 | 77.96 | 77.96 | 77.50 | 77.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 78.00 | 77.96 | 77.96 | 77.50 | 77.50 | +0.00% | 10,000 | 1.50 |
| Aug 27, 2026 | 77.00 | 78.00 | 77.00 | 77.50 | 77.50 | +1.31% | 0 | 0.00 |
| Aug 26, 2026 | 76.00 | 77.00 | 76.00 | 76.50 | 76.50 | +0.66% | 0 | 0.00 |
| Aug 25, 2026 | 76.25 | 74.80 | 74.50 | 76.00 | 76.00 | -0.33% | 18,150 | 2.82 |
| Aug 24, 2026 | 76.25 | 76.75 | 75.75 | 76.25 | 76.25 | +0.00% | 0 | 0.00 |