Geiger Counter Limited (GCL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Geiger Counter Limited

Date Open High Low Close* Volume
24/12/2024 46.75p 46.90p 46.36p 46.75p 3783
23/12/2024 47.25p 47.67p 46.33p 46.75p 153136
20/12/2024 46.75p 47.51p 46.67p 47.25p 107285
19/12/2024 48.30p 48.78p 45.75p 47.00p 170090
18/12/2024 48.30p 48.90p 47.06p 48.30p 194407
17/12/2024 48.50p 49.00p 47.60p 48.30p 513103
16/12/2024 51.00p 51.19p 48.00p 48.50p 365552
13/12/2024 52.30p 52.30p 50.05p 51.00p 85706
12/12/2024 52.00p 52.30p 51.25p 52.30p 442619
11/12/2024 51.80p 52.90p 51.04p 52.00p 88060
10/12/2024 52.60p 52.60p 50.02p 51.80p 143956
09/12/2024 53.50p 53.60p 52.60p 53.30p 265484
06/12/2024 53.10p 53.95p 53.00p 53.50p 136942
05/12/2024 53.00p 53.80p 52.13p 53.10p 66094
04/12/2024 53.00p 53.00p 52.00p 53.00p 290444
03/12/2024 54.20p 54.20p 52.00p 53.00p 378587
02/12/2024 54.00p 54.50p 53.10p 54.20p 341234
29/11/2024 52.50p 54.19p 52.30p 54.00p 109389
28/11/2024 52.30p 52.70p 52.20p 52.50p 115781
27/11/2024 51.50p 51.90p 51.40p 51.80p 250803
26/11/2024 52.80p 52.80p 50.50p 51.50p 329270
25/11/2024 52.00p 53.95p 52.00p 52.80p 490166
22/11/2024 51.00p 54.00p 51.00p 52.00p 653703
21/11/2024 50.50p 51.77p 50.16p 51.00p 391560
20/11/2024 49.50p 51.00p 49.50p 50.50p 496133
19/11/2024 49.50p 49.98p 49.01p 49.50p 909410
18/11/2024 49.50p 49.90p 47.25p 49.00p 651911
15/11/2024 46.50p 50.33p 45.71p 49.50p 285480
14/11/2024 47.00p 47.36p 45.70p 46.50p 49900
13/11/2024 46.50p 47.90p 45.85p 47.00p 330916
12/11/2024 46.50p 47.44p 45.25p 46.50p 308683
11/11/2024 46.00p 47.82p 45.86p 46.50p 562586
08/11/2024 46.50p 46.95p 46.00p 46.00p 292461
07/11/2024 46.00p 46.60p 45.30p 46.50p 111358
06/11/2024 45.00p 46.40p 44.75p 46.00p 522809
05/11/2024 44.25p 45.50p 43.58p 45.00p 216009
04/11/2024 46.50p 46.70p 43.75p 45.25p 773081
01/11/2024 46.00p 46.96p 45.65p 46.50p 185696
31/10/2024 46.00p 46.50p 45.25p 46.00p 161230
30/10/2024 46.75p 46.75p 44.50p 46.00p 416725
29/10/2024 47.25p 48.24p 46.50p 46.75p 276865
28/10/2024 48.50p 48.50p 46.50p 47.25p 575824
25/10/2024 48.50p 48.96p 48.00p 48.50p 71633
24/10/2024 50.00p 50.00p 48.00p 50.00p 145849
23/10/2024 50.00p 50.20p 49.56p 50.00p 99568
22/10/2024 52.00p 52.11p 49.00p 50.00p 488406
21/10/2024 50.00p 53.00p 50.00p 52.00p 824741
18/10/2024 50.20p 50.94p 49.40p 50.00p 592038
17/10/2024 48.50p 51.00p 48.40p 50.20p 662291
16/10/2024 45.00p 48.50p 45.00p 47.60p 432647
15/10/2024 44.75p 45.35p 44.75p 45.00p 77463
14/10/2024 44.75p 45.00p 44.74p 44.75p 384805
11/10/2024 45.50p 45.50p 44.00p 44.75p 249547
10/10/2024 45.50p 46.00p 44.63p 45.50p 108951
09/10/2024 45.25p 45.85p 45.00p 45.50p 200866
08/10/2024 46.00p 46.00p 44.25p 45.25p 362795
07/10/2024 46.00p 46.22p 45.00p 46.00p 259344
04/10/2024 46.00p 46.91p 45.50p 46.00p 253026
03/10/2024 44.50p 47.00p 44.50p 46.00p 283979
02/10/2024 44.25p 44.50p 43.70p 44.50p 287795
01/10/2024 44.25p 44.44p 43.60p 44.00p 451968
30/09/2024 45.50p 45.50p 43.50p 44.25p 116010
27/09/2024 45.50p 45.60p 45.05p 45.50p 154953
26/09/2024 45.00p 45.84p 44.88p 45.50p 283376
25/09/2024 47.50p 47.50p 44.50p 45.00p 139484
24/09/2024 46.25p 49.35p 46.25p 47.50p 381343
23/09/2024 44.50p 46.97p 44.50p 46.25p 587588
20/09/2024 41.50p 45.00p 41.50p 43.50p 411974
19/09/2024 41.25p 42.00p 40.84p 41.25p 49691
18/09/2024 41.25p 41.33p 40.66p 41.25p 70073
17/09/2024 41.00p 41.25p 40.05p 41.25p 116685
16/09/2024 41.00p 41.50p 40.00p 41.00p 127229
13/09/2024 40.50p 42.00p 40.11p 41.00p 413785
12/09/2024 39.95p 40.77p 39.30p 40.50p 184257
11/09/2024 38.00p 40.90p 37.12p 39.95p 574835
10/09/2024 39.00p 39.00p 38.00p 38.00p 119010
09/09/2024 39.00p 39.00p 38.00p 39.00p 693853
06/09/2024 39.00p 39.56p 38.04p 39.00p 37310
05/09/2024 39.00p 39.26p 38.24p 39.00p 199219
04/09/2024 39.00p 39.56p 38.50p 39.00p 168983
03/09/2024 41.50p 41.50p 39.00p 39.00p 332694
02/09/2024 42.50p 42.50p 40.22p 41.50p 201020
30/08/2024 43.00p 43.00p 41.03p 42.50p 123484
29/08/2024 42.50p 44.00p 42.22p 43.00p 91604
28/08/2024 43.00p 43.00p 41.00p 42.00p 140251
27/08/2024 44.50p 44.65p 42.60p 43.00p 175881
23/08/2024 40.00p 45.00p 39.04p 44.50p 1083637
22/08/2024 40.00p 40.00p 39.05p 40.00p 38316
21/08/2024 41.00p 41.00p 39.22p 40.00p 185267
20/08/2024 41.00p 41.00p 40.34p 41.00p 68590
19/08/2024 40.50p 41.19p 39.68p 40.00p 46079
16/08/2024 40.00p 40.95p 40.00p 40.00p 259227
15/08/2024 40.00p 40.50p 39.26p 40.00p 393980
14/08/2024 39.00p 40.39p 38.70p 40.00p 505801
13/08/2024 40.00p 40.00p 38.00p 39.00p 241732
12/08/2024 40.00p 40.00p 39.10p 40.00p 266662
09/08/2024 40.00p 40.30p 39.17p 40.00p 87151
08/08/2024 40.00p 40.30p 39.12p 40.00p 142541
07/08/2024 40.50p 40.80p 39.00p 40.00p 208885
06/08/2024 38.50p 41.00p 38.50p 40.50p 159748
05/08/2024 40.50p 41.00p 37.00p 39.00p 929409
02/08/2024 45.25p 45.25p 40.67p 41.80p 1099853
01/08/2024 45.50p 46.40p 45.00p 45.50p 640102
31/07/2024 45.50p 45.50p 44.04p 45.45p 1274925
30/07/2024 46.00p 46.00p 45.00p 45.50p 239244
29/07/2024 46.00p 46.40p 45.00p 46.00p 236292
26/07/2024 46.00p 46.20p 45.00p 46.00p 310898
25/07/2024 48.00p 48.00p 45.00p 46.10p 193202
24/07/2024 48.00p 48.78p 47.28p 48.00p 307753
23/07/2024 48.00p 48.50p 47.40p 48.00p 198384
22/07/2024 49.50p 49.50p 47.30p 48.00p 262290
19/07/2024 50.00p 50.94p 48.00p 49.50p 147875
18/07/2024 50.50p 50.85p 49.40p 50.00p 293676
17/07/2024 52.00p 52.00p 50.00p 50.50p 481108
16/07/2024 52.50p 52.50p 51.50p 52.00p 593824
15/07/2024 52.40p 53.50p 51.00p 52.50p 770574
12/07/2024 52.40p 53.80p 51.00p 52.20p 195623
11/07/2024 51.00p 53.80p 50.75p 53.80p 276235
10/07/2024 50.00p 52.00p 49.52p 51.00p 396036
09/07/2024 50.50p 51.00p 49.25p 50.00p 459288
08/07/2024 50.50p 51.00p 50.05p 50.50p 186667
05/07/2024 51.00p 52.00p 50.30p 50.50p 204847
04/07/2024 50.50p 51.00p 50.26p 51.00p 210913
03/07/2024 50.00p 50.55p 49.69p 50.50p 306175
02/07/2024 49.50p 50.87p 48.00p 50.00p 308997
01/07/2024 49.50p 49.80p 48.00p 49.50p 404707
28/06/2024 49.00p 49.74p 48.72p 49.50p 281638
27/06/2024 49.00p 50.00p 47.00p 49.00p 308798
26/06/2024 49.50p 49.89p 48.50p 49.00p 572572
25/06/2024 49.50p 49.50p 49.13p 49.50p 90704
24/06/2024 50.00p 50.00p 49.00p 49.50p 310430
21/06/2024 50.70p 50.98p 49.50p 50.00p 479207
20/06/2024 50.50p 51.00p 50.00p 50.70p 457535
19/06/2024 49.70p 51.49p 49.69p 50.50p 654678
18/06/2024 49.50p 49.70p 49.00p 49.70p 224620
17/06/2024 49.30p 49.50p 48.60p 49.50p 256656
14/06/2024 49.10p 49.50p 48.04p 49.30p 778398
13/06/2024 49.50p 49.88p 49.00p 49.50p 595932
12/06/2024 49.80p 49.80p 48.00p 49.50p 971365
11/06/2024 50.70p 51.00p 49.67p 50.00p 1751824
10/06/2024 51.50p 51.95p 50.30p 50.70p 663271
07/06/2024 51.60p 52.00p 51.41p 51.70p 435810
06/06/2024 52.70p 52.70p 51.33p 51.60p 792709
05/06/2024 52.50p 53.00p 52.00p 52.70p 535979
04/06/2024 53.50p 53.50p 52.00p 52.00p 1845473
03/06/2024 52.70p 53.50p 52.41p 53.50p 551703
31/05/2024 53.00p 53.00p 52.13p 52.60p 686726
30/05/2024 54.00p 54.85p 52.55p 53.20p 309902
29/05/2024 54.00p 55.00p 53.00p 54.00p 344382
28/05/2024 53.20p 54.60p 52.77p 54.60p 747178
24/05/2024 52.50p 53.80p 52.00p 53.20p 759913
23/05/2024 53.50p 53.70p 52.33p 53.40p 440229
22/05/2024 55.80p 55.80p 53.00p 54.00p 1342147
21/05/2024 56.00p 56.31p 54.86p 55.80p 697092
20/05/2024 53.00p 57.00p 53.00p 55.80p 845796
17/05/2024 52.50p 54.00p 51.00p 54.00p 1624857
16/05/2024 53.00p 53.00p 51.60p 52.50p 445914
15/05/2024 52.50p 53.00p 51.15p 53.00p 986981
14/05/2024 52.50p 52.98p 51.80p 52.50p 328513
13/05/2024 55.00p 55.00p 52.60p 52.80p 516643
10/05/2024 55.10p 56.73p 54.20p 55.10p 393494
09/05/2024 54.50p 56.55p 51.00p 55.10p 1172422
08/05/2024 56.90p 57.74p 51.00p 54.50p 980728
07/05/2024 56.00p 57.70p 55.21p 56.90p 779439
03/05/2024 55.90p 56.38p 55.00p 55.90p 881258
02/05/2024 55.50p 56.71p 55.20p 55.90p 175649
01/05/2024 54.20p 56.00p 53.40p 55.50p 1146265
30/04/2024 54.50p 55.80p 53.60p 54.30p 766116
29/04/2024 53.50p 56.00p 53.37p 54.50p 641982
26/04/2024 53.50p 53.50p 52.80p 53.50p 490057
25/04/2024 54.00p 54.00p 53.00p 53.50p 343403
24/04/2024 53.50p 54.19p 53.45p 54.00p 768141
23/04/2024 53.50p 53.80p 53.10p 53.50p 314964
22/04/2024 51.50p 53.50p 51.50p 53.50p 664103
19/04/2024 53.00p 53.00p 50.00p 51.50p 993335
18/04/2024 53.00p 53.75p 52.00p 53.00p 250343
17/04/2024 53.00p 54.40p 52.20p 53.00p 292683
16/04/2024 55.00p 55.25p 52.00p 53.00p 534576
15/04/2024 55.50p 56.70p 55.10p 55.50p 522259
12/04/2024 54.50p 56.90p 54.50p 55.50p 812940
11/04/2024 53.50p 55.70p 53.30p 54.50p 757635
10/04/2024 54.00p 54.34p 52.33p 53.50p 451556
09/04/2024 55.00p 55.24p 53.25p 54.00p 528392
08/04/2024 55.00p 55.96p 54.00p 55.00p 814794
05/04/2024 55.80p 56.00p 54.00p 55.00p 831405
04/04/2024 54.50p 57.00p 53.50p 56.00p 891675
03/04/2024 52.50p 55.70p 52.10p 54.50p 630440
02/04/2024 50.00p 54.90p 50.00p 52.50p 815364
28/03/2024 50.00p 50.58p 49.00p 50.00p 494296
27/03/2024 52.00p 52.00p 48.50p 50.00p 597897
26/03/2024 53.00p 53.90p 51.00p 51.50p 533543
25/03/2024 51.50p 53.00p 51.50p 53.00p 525776
22/03/2024 53.50p 53.70p 51.50p 51.50p 516286
21/03/2024 52.00p 54.90p 51.52p 53.50p 188466
20/03/2024 53.00p 53.00p 51.50p 51.50p 130388
19/03/2024 53.00p 53.00p 50.60p 51.50p 153276
18/03/2024 51.00p 53.74p 50.51p 53.00p 702657
15/03/2024 50.00p 51.90p 48.45p 51.00p 517992
14/03/2024 52.30p 52.30p 48.15p 50.00p 1051491
13/03/2024 52.70p 53.01p 51.50p 52.80p 507560

*Close Price adjusted for both dividends and splits