Want to see IN:GILLANDERS full AI Analyst Report?
Gillanders Arbuthnot & Co. Ltd. (GILLANDERS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 97.80 | 97.80 | 92.55 | 92.55 | 92.55 | -2.58% | 401 | 0.55 |
| Oct 29, 2026 | 96.60 | 97.00 | 95.00 | 95.00 | 95.00 | -1.86% | 592 | 0.82 |
| Oct 28, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -1.02% | 10 | 0.01 |
| Oct 27, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | +2.95% | 21 | 0.03 |
| Oct 26, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -3.60% | 43 | 0.06 |
| Oct 23, 2026 | 114.90 | 114.90 | 98.55 | 98.55 | 98.55 | -1.45% | 249 | 0.34 |
| Oct 22, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | +0.00% | 27 | 0.04 |
| Oct 21, 2026 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -2.53% | 408 | 0.56 |
| Oct 20, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -4.65% | 86 | 0.12 |
| Oct 16, 2026 | 101.80 | 107.60 | 101.80 | 107.60 | 107.60 | +5.70% | 25 | 0.03 |
| Oct 15, 2026 | 104.15 | 104.15 | 101.80 | 101.80 | 101.80 | +2.06% | 160 | 0.22 |
| Oct 14, 2026 | 99.75 | 107.00 | 99.00 | 99.75 | 99.75 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 102.50 | 102.50 | 99.75 | 99.75 | 99.75 | -2.16% | 1,133 | 1.57 |
| Oct 12, 2026 | 100.50 | 102.55 | 98.55 | 101.95 | 101.95 | +1.09% | 352 | 0.49 |
| Oct 09, 2026 | 104.50 | 105.00 | 100.60 | 100.85 | 100.85 | -3.63% | 694 | 0.98 |
| Oct 08, 2026 | 109.00 | 109.00 | 104.20 | 104.65 | 104.65 | -5.64% | 4,234 | 6.54 |
| Oct 07, 2026 | 114.00 | 114.00 | 108.90 | 110.90 | 110.90 | -2.03% | 2,941 | 4.74 |
| Oct 06, 2026 | 114.70 | 115.30 | 111.00 | 113.20 | 113.20 | -1.31% | 430 | 0.70 |
| Oct 05, 2026 | 113.90 | 116.90 | 113.90 | 114.70 | 114.70 | +3.15% | 524 | 0.85 |
| Oct 02, 2026 | 111.20 | 120.00 | 109.75 | 111.20 | 111.20 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 120.00 | 120.00 | 109.75 | 111.20 | 111.20 | -1.77% | 2,105 | 3.60 |
| Sep 30, 2026 | 117.00 | 120.00 | 112.60 | 113.20 | 113.20 | +2.44% | 10,729 | 25.84 |
| Sep 29, 2026 | 108.00 | 112.00 | 108.00 | 110.50 | 110.50 | +2.31% | 1,304 | 3.30 |
| Sep 28, 2026 | 114.55 | 114.55 | 106.95 | 108.00 | 108.00 | -12.02% | 2,160 | 5.77 |
| Sep 25, 2026 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | +19.12% | 2 | 0.01 |
| Sep 24, 2026 | 103.50 | 108.15 | 100.00 | 103.05 | 103.05 | -0.43% | 856 | 2.34 |
| Sep 23, 2026 | 103.50 | 107.00 | 93.10 | 103.50 | 103.50 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 101.55 | 103.50 | 101.50 | 103.50 | 103.50 | +2.37% | 953 | 2.69 |
| Sep 21, 2026 | 109.20 | 109.20 | 98.80 | 101.10 | 101.10 | -2.79% | 126 | 0.35 |
| Sep 18, 2026 | 101.50 | 104.00 | 101.50 | 104.00 | 104.00 | +2.87% | 28 | 0.07 |
| Sep 17, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -0.34% | 325 | 0.87 |
| Sep 16, 2026 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | -0.05% | 21 | 0.06 |
| Sep 15, 2026 | 104.30 | 107.90 | 101.50 | 101.50 | 101.50 | +1.05% | 1,515 | 4.31 |
| Sep 14, 2026 | 100.45 | 110.55 | 100.45 | 100.45 | 100.45 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 100.45 | 110.55 | 100.45 | 100.45 | 100.45 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 103.05 | 103.05 | 100.45 | 100.45 | 100.45 | -2.52% | 73 | 0.21 |
| Sep 09, 2026 | 103.80 | 103.95 | 103.05 | 103.05 | 103.05 | -0.87% | 944 | 2.77 |
| Sep 08, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | +0.00% | 2 | 0.01 |
| Sep 07, 2026 | 103.00 | 104.00 | 101.05 | 103.95 | 103.95 | +1.27% | 518 | 1.56 |
| Sep 04, 2026 | 102.90 | 102.90 | 102.65 | 102.65 | 102.65 | -0.73% | 5 | 0.01 |
| Sep 03, 2026 | 101.00 | 103.85 | 100.00 | 103.40 | 103.40 | -3.14% | 53 | 0.16 |
| Sep 02, 2026 | 110.90 | 110.90 | 106.75 | 106.75 | 106.75 | +2.59% | 8 | 0.02 |
| Sep 01, 2026 | 105.90 | 107.25 | 104.00 | 104.05 | 104.05 | -0.83% | 96 | 0.26 |
| Aug 31, 2026 | 100.00 | 108.00 | 100.00 | 104.92 | 104.92 | -0.23% | 505 | 1.40 |
| Aug 28, 2026 | 105.00 | 105.50 | 105.00 | 105.16 | 105.16 | +0.15% | 13 | 0.03 |
| Aug 27, 2026 | 102.01 | 107.00 | 102.01 | 105.00 | 105.00 | -0.24% | 375 | 0.91 |
| Aug 26, 2026 | 107.00 | 107.00 | 103.02 | 105.25 | 105.25 | -2.27% | 350 | 0.86 |
| Aug 25, 2026 | 105.13 | 107.70 | 103.10 | 107.70 | 107.70 | +3.76% | 1,090 | 2.81 |
| Aug 24, 2026 | 97.00 | 109.88 | 96.72 | 103.80 | 103.80 | +6.61% | 1,256 | 3.35 |