Globaltrans Investment Plc (MOEX:GLTR)
Russia · Delayed Price · Currency is RUB 294.50
-4.70 (-1.57%)
Inactive · Last trade price on Jul 8, 2022
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 301.75 | 303.90 | 293.00 | 294.50 | 294.50 | -1.57% | 105,198 |
| Jul 7, 2022 | 298.45 | 302.15 | 294.50 | 299.20 | 299.20 | 0.94% | 71,632 |
| Jul 6, 2022 | 305.00 | 307.95 | 295.00 | 296.40 | 296.40 | -2.69% | 225,226 |
| Jul 5, 2022 | 306.15 | 310.80 | 302.45 | 304.60 | 304.60 | -1.09% | 86,334 |
| Jul 4, 2022 | 314.50 | 315.65 | 307.00 | 307.95 | 307.95 | -0.66% | 95,733 |
| Jul 1, 2022 | 308.60 | 314.75 | 303.00 | 310.00 | 310.00 | -1.59% | 74,953 |
| Jun 30, 2022 | 327.00 | 327.00 | 301.00 | 315.00 | 315.00 | -0.36% | 128,221 |
| Jun 29, 2022 | 319.65 | 319.65 | 308.35 | 316.15 | 316.15 | 0.49% | 79,626 |
| Jun 28, 2022 | 319.05 | 323.55 | 313.00 | 314.60 | 314.60 | -1.63% | 101,099 |
| Jun 27, 2022 | 325.00 | 329.00 | 317.60 | 319.80 | 319.80 | 0.36% | 109,421 |
| Jun 24, 2022 | 320.00 | 324.00 | 317.05 | 318.65 | 318.65 | -0.22% | 50,040 |
| Jun 23, 2022 | 323.50 | 326.50 | 319.00 | 319.35 | 319.35 | -1.15% | 84,570 |
| Jun 22, 2022 | 325.00 | 329.90 | 322.00 | 323.05 | 323.05 | -0.08% | 102,342 |
| Jun 21, 2022 | 328.90 | 338.20 | 320.20 | 323.30 | 323.30 | -0.74% | 127,531 |
| Jun 20, 2022 | 327.00 | 335.00 | 325.00 | 325.70 | 325.70 | -0.40% | 84,122 |
| Jun 17, 2022 | 339.85 | 341.00 | 325.00 | 327.00 | 327.00 | -2.68% | 48,086 |
| Jun 16, 2022 | 325.55 | 340.45 | 318.00 | 336.00 | 336.00 | 3.70% | 163,812 |
| Jun 15, 2022 | 324.00 | 338.55 | 316.65 | 324.00 | 324.00 | 0.81% | 154,476 |
| Jun 14, 2022 | 316.00 | 333.80 | 311.20 | 321.40 | 321.40 | -0.42% | 83,462 |
| Jun 10, 2022 | 341.00 | 341.10 | 314.00 | 322.75 | 322.75 | -4.51% | 98,457 |
| Jun 9, 2022 | 341.10 | 347.50 | 326.15 | 338.00 | 338.00 | -0.59% | 75,960 |
| Jun 8, 2022 | 330.00 | 347.95 | 325.05 | 340.00 | 340.00 | 4.07% | 123,254 |
| Jun 7, 2022 | 328.80 | 339.00 | 309.00 | 326.70 | 326.70 | 2.41% | 205,421 |
| Jun 6, 2022 | 349.50 | 357.00 | 308.80 | 319.00 | 319.00 | -8.60% | 297,729 |
| Jun 3, 2022 | 372.90 | 377.65 | 321.30 | 349.00 | 349.00 | -6.25% | 263,571 |
| Jun 2, 2022 | 383.50 | 386.80 | 371.00 | 372.25 | 372.25 | -3.03% | 90,792 |
| Jun 1, 2022 | 383.00 | 393.60 | 374.55 | 383.90 | 383.90 | 0.23% | 103,674 |
| May 31, 2022 | 398.50 | 398.50 | 371.50 | 383.00 | 383.00 | -1.54% | 106,919 |
| May 30, 2022 | 395.00 | 398.95 | 387.00 | 389.00 | 389.00 | -1.41% | 28,168 |
| May 27, 2022 | 399.70 | 403.50 | 383.80 | 394.55 | 394.55 | 1.18% | 43,390 |
| May 26, 2022 | 387.50 | 397.95 | 386.60 | 389.95 | 389.95 | 0.63% | 65,989 |
| May 25, 2022 | 379.00 | 391.80 | 375.00 | 387.50 | 387.50 | 1.69% | 37,712 |
| May 24, 2022 | 388.00 | 400.00 | 370.20 | 381.05 | 381.05 | -2.38% | 77,628 |
| May 23, 2022 | 387.00 | 408.40 | 384.55 | 390.35 | 390.35 | 1.11% | 80,634 |
| May 20, 2022 | 398.05 | 410.05 | 377.05 | 386.05 | 386.05 | -1.52% | 71,967 |
| May 19, 2022 | 409.00 | 412.00 | 380.30 | 392.00 | 392.00 | -1.59% | 51,049 |
| May 18, 2022 | 390.00 | 444.20 | 387.55 | 398.35 | 398.35 | 2.80% | 234,643 |
| May 17, 2022 | 366.15 | 387.50 | 358.55 | 387.50 | 387.50 | 8.35% | 112,423 |
| May 16, 2022 | 359.85 | 364.40 | 351.60 | 357.65 | 357.65 | 0.35% | 61,214 |
| May 13, 2022 | 352.00 | 360.30 | 340.20 | 356.40 | 356.40 | 2.80% | 46,024 |
| May 12, 2022 | 362.00 | 364.95 | 336.70 | 346.70 | 346.70 | -3.56% | 69,187 |
| May 11, 2022 | 362.00 | 369.85 | 353.05 | 359.50 | 359.50 | 1.97% | 68,716 |
| May 6, 2022 | 359.45 | 375.60 | 347.00 | 352.55 | 352.55 | -0.80% | 78,857 |
| May 5, 2022 | 364.00 | 364.00 | 352.00 | 355.40 | 355.40 | 0.11% | 62,245 |
| May 4, 2022 | 379.00 | 384.40 | 351.00 | 355.00 | 355.00 | -2.83% | 97,840 |
| Apr 29, 2022 | 364.90 | 372.50 | 350.55 | 365.35 | 365.35 | 2.92% | 60,420 |
| Apr 28, 2022 | 369.95 | 374.35 | 341.60 | 355.00 | 355.00 | -1.92% | 209,068 |
| Apr 27, 2022 | 340.00 | 377.40 | 330.00 | 361.95 | 361.95 | 15.00% | 489,007 |
| Apr 26, 2022 | 301.05 | 329.00 | 301.05 | 314.75 | 314.75 | 0.08% | 194,772 |
| Apr 25, 2022 | 317.50 | 317.90 | 293.25 | 314.50 | 314.50 | -1.29% | 205,634 |