Geiger Counter Limited - GCL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	46.7	44	44	46.7	43.03	314,603
August 15, 2025	47.45	46.6	46.6	47.45	45.23	233,455
August 14, 2025	47.28	47.4	47.4	47.52	46.67	366,272
August 13, 2025	47.7	47.8	47.8	47.87	47.2	702,326
August 12, 2025	47.54	47.6	47.6	47.67	47	443,606
August 11, 2025	47.68	47.5	47.5	47.78	47	676,123
August 08, 2025	47.98	47.5	47.5	47.98	46.74	610,800
August 07, 2025	46.98	46.7	46.7	46.98	46.55	275,985
August 06, 2025	46.11	46.4	46.4	46.61	46.09	421,345
August 05, 2025	45.6	45.5	45.5	46.4	44.6	410,062
August 04, 2025	44.03	45	45	45	44	253,926
August 01, 2025	47.3	44.4	44.4	47.3	44	595,220
July 31, 2025	47.63	47.3	47.3	48.5	46.6	457,158
July 30, 2025	48.38	48.55	48.55	48.55	47.06	292,111
July 29, 2025	47.03	48.25	48.25	48.99	46.83	605,882
July 28, 2025	48.61	48.3	48.3	49.38	48.06	93,301
July 25, 2025	49.39	49.3	49.3	49.76	48.6	189,770
July 24, 2025	49.17	49.4	49.4	49.43	48.9	89,859
July 23, 2025	48.09	49.15	49.15	49.2	48.05	483,028
July 22, 2025	47.67	48.3	48.3	48.3	47.6	522,710
July 21, 2025	48.17	48.6	48.6	48.78	47.95	363,516
July 18, 2025	47.74	47.75	47.75	48.6	47.13	324,920
July 17, 2025	45.74	47.5	47.5	48	45.74	470,545
July 16, 2025	44.88	46	46	46.9	44.53	555,344
July 15, 2025	43.38	44.6	44.6	44.88	43.38	408,307
July 14, 2025	43.65	43.25	43.25	43.99	42.82	120,641
July 11, 2025	42.14	43.25	43.25	43.67	42.09	262,949
July 10, 2025	42.94	42.5	42.5	42.94	42.01	110,545
July 09, 2025	43.6	42.4	42.4	43.75	41.6	334,410
July 08, 2025	44.29	44.5	44.5	44.5	43.65	616,300
July 07, 2025	44.4	44	44	44.4	43.5	328,975
July 04, 2025	43.97	44.75	44.75	44.75	43.75	316,423
July 03, 2025	44.5	44.75	44.75	46	43	141,204
July 02, 2025	44.89	44.5	44.5	44.89	43.33	234,648
July 01, 2025	44.13	45	45	45.47	44.13	566,131
June 30, 2025	45.18	44.65	44.65	45.48	43.5	291,262
June 27, 2025	45.18	45	45	45.95	43.63	1.16M
June 26, 2025	44.47	44.5	44.5	44.5	43.48	182,145
June 25, 2025	44.83	44.7	44.7	44.85	44.12	771,050
June 24, 2025	45.25	44	44	45.5	43.54	574,892
June 23, 2025	44.8	45	45	46.29	44.4	746,734
June 20, 2025	44.48	44	44	45	44	1.71M
June 19, 2025	44.62	44	44	44.62	43.63	176,119
June 18, 2025	44.3	44	44	44.75	43.5	348,541
June 17, 2025	44.2	44.3	44.3	45.5	43.76	2.1M
June 16, 2025	41.5	43.75	43.75	44.5	41.5	788,264
June 13, 2025	41.06	41	41	41.15	40.2	853,760
June 12, 2025	40.7	41.25	41.25	41.92	40.02	182,142
June 11, 2025	40.52	41	41	41.95	40.52	625,023
June 10, 2025	42.16	41.25	41.25	42.9	40.5	854,507
June 09, 2025	39.95	41.1	41.1	42.2	39	1.95M
June 06, 2025	39.22	39.5	39.5	39.9	39.01	1.95M
June 05, 2025	40.9	39.3	39.3	40.9	39	2.52M
June 04, 2025	41	40	40	41	39.07	275,575
June 03, 2025	39.02	39.75	39.75	40.5	38.75	1.28M
June 02, 2025	39.05	39.75	39.75	40.42	39	625,624
May 30, 2025	40.88	40	40	40.88	39	9.68M
May 29, 2025	41.52	40.5	40.5	42.5	40	2.71M
May 28, 2025	42.45	42.25	42.25	43.2	41.6	360,446
May 27, 2025	42.5	42	42	44.5	42	1.45M

Geiger Counter Limited (GCL.L) LSE