tiprankstipranks
Trending News
More News >
Gear4music (Holdings) (GB:G4M)
:G4M
UK Market
Advertisement

Gear4music (Holdings) (G4M) Historical Prices

Compare
4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 01, 2025
257.00
263.79
250.75
257.00
257.00
0.00%
186,851
4.26
Jul 31, 2025
258.00
264.00
251.68
257.00
257.00
-0.39%
14,447
0.33
Jul 30, 2025
247.00
263.30
244.00
258.00
258.00
+4.45%
358,775
9.46
Jul 29, 2025
234.00
258.00
230.00
247.00
247.00
+4.66%
496,463
16.46
Jul 28, 2025
224.00
238.00
220.00
236.00
236.00
+5.36%
25,719
0.86
Jul 25, 2025
224.00
226.50
222.15
224.00
224.00
0.00%
142
<0.01
Jul 24, 2025
224.00
225.80
221.29
224.00
224.00
0.00%
4,646
0.16
Jul 23, 2025
224.00
225.80
225.80
224.00
224.00
0.00%
16
<0.01
Jul 22, 2025
224.00
228.00
220.00
224.00
224.00
0.00%
1,021
0.03
Jul 21, 2025
224.00
226.00
221.29
224.00
224.00
0.00%
5,900
0.19
Jul 18, 2025
224.00
228.00
221.00
224.00
224.00
0.00%
14,510
0.45
Jul 17, 2025
224.00
228.00
222.56
224.00
224.00
0.00%
16,224
0.51
Jul 16, 2025
224.00
225.90
220.12
224.00
224.00
0.00%
43,096
1.35
Jul 15, 2025
224.00
228.00
220.00
224.00
224.00
0.00%
8,894
0.28
Jul 14, 2025
218.00
228.00
220.00
224.00
224.00
+2.75%
38,129
1.20
Jul 11, 2025
218.00
230.00
215.12
218.00
218.00
0.00%
11,692
0.37
Jul 10, 2025
224.00
224.00
212.00
218.00
218.00
-2.68%
35,413
1.12
Jul 09, 2025
226.00
228.00
220.00
224.00
224.00
-0.88%
12,632
0.40
Jul 08, 2025
227.00
230.00
224.00
226.00
226.00
-2.59%
6,995
0.22
Jul 07, 2025
233.00
234.00
224.94
232.00
232.00
-0.43%
19,782
0.62
Jul 04, 2025
234.00
236.00
230.00
233.00
233.00
-0.43%
2,186
0.06
Jul 03, 2025
238.00
243.00
230.00
234.00
234.00
-1.68%
61,321
1.86
Jul 02, 2025
239.00
246.00
230.00
238.00
238.00
-0.42%
9,498
0.29
Jul 01, 2025
241.00
252.00
232.00
239.00
239.00
-1.24%
24,614
0.76
Jun 30, 2025
232.00
255.79
233.00
242.00
242.00
+4.31%
78,743
2.53
Jun 27, 2025
215.00
234.64
210.00
232.00
232.00
+7.91%
92,830
3.05
Jun 26, 2025
213.00
224.00
210.00
215.00
215.00
+0.94%
52,921
1.78
Jun 25, 2025
201.50
219.80
197.50
213.00
213.00
+4.41%
193,572
7.22
Jun 24, 2025
190.00
216.00
185.00
204.00
204.00
+10.27%
202,331
8.55
Jun 23, 2025
185.00
190.00
183.00
185.00
185.00
0.00%
4,325
0.18
Jun 20, 2025
185.00
190.00
180.00
185.00
185.00
0.00%
14,740
0.63
Jun 19, 2025
185.00
189.50
181.30
185.00
185.00
0.00%
26,682
1.15
Jun 18, 2025
185.00
189.50
185.80
185.00
185.00
-2.12%
3,559
0.15
Jun 17, 2025
175.00
189.00
173.80
189.00
189.00
+8.00%
49,165
2.14
Jun 16, 2025
175.00
180.00
173.60
175.00
175.00
0.00%
2,324
0.10
Jun 13, 2025
172.50
180.00
165.00
175.00
175.00
+2.04%
23,845
1.06
Jun 12, 2025
155.00
178.00
158.00
171.50
171.50
+14.33%
127,069
6.17
Jun 11, 2025
150.00
155.00
145.00
150.00
150.00
0.00%
3,021
0.14
Jun 10, 2025
150.00
158.00
145.00
150.00
150.00
0.00%
3,016
0.14
Jun 09, 2025
150.00
148.00
148.00
150.00
150.00
0.00%
600
0.03
Jun 06, 2025
150.00
155.00
145.00
150.00
150.00
0.00%
3,968
0.19
Jun 05, 2025
150.00
154.50
147.60
150.00
150.00
0.00%
6,007
0.28
Jun 04, 2025
150.00
153.70
147.00
150.00
150.00
0.00%
53,498
2.62
Jun 03, 2025
150.00
155.00
146.51
150.00
150.00
0.00%
28,935
1.44
Jun 02, 2025
150.00
153.99
148.00
150.00
150.00
0.00%
41,590
2.13
May 30, 2025
150.00
153.80
148.00
150.00
150.00
0.00%
4,383
0.22
May 29, 2025
150.00
154.00
145.00
150.00
150.00
0.00%
19,342
0.99
May 28, 2025
150.00
156.50
145.99
150.00
150.00
-3.23%
72,071
3.92
May 27, 2025
147.50
155.00
145.00
155.00
155.00
+5.08%
47,514
2.61
May 23, 2025
160.00
160.00
145.00
147.50
147.50
-7.81%
35,846
1.99
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis