UK markets close in 8 hours 15 minutes

Gulf Investment Fund Ord (GIF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
2.10000.0000 (0.00%)
At close: 04:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2024228.0800236.0000228.0000232.0000232.00001,186
21 Jun 2024234.0000234.0000228.0000230.0000230.0000107,425
20 Jun 2024228.0000236.0000228.0000232.0000232.000025,395
18 Jun 2024232.5000232.5000228.3660232.0000232.00006,260
17 Jun 2024236.0000236.0000226.2500232.0000232.000067,167
14 Jun 2024230.0000238.0000230.0000234.0000234.00001,975
13 Jun 2024238.0000238.0000230.0000234.0000234.0000412
12 Jun 2024238.0000238.0000238.0000234.0000234.000064
11 Jun 2024230.0000238.0000230.0000233.0000233.000010,202
10 Jun 2024230.0000235.4400230.0000234.0000234.000053,738
07 Jun 2024234.0000244.0000230.0000230.0000230.000058,477
06 Jun 2024234.0000244.0000234.0000239.0000239.000026
05 Jun 2024244.0000244.0000234.1000239.0000239.00001,107
04 Jun 2024242.0000242.0000234.0000239.0000239.00005,255
03 Jun 2024240.0000242.0000234.0000240.0000240.000037,778
31 May 2024244.0000244.0000234.0000238.0000238.0000449
30 May 2024244.0000244.0000234.0000240.0000240.00007,944
29 May 2024237.9600237.9600237.9600238.0000238.000011,402
28 May 2024238.0000244.0000234.0000238.0000238.000012,551
24 May 2024238.0000244.0000238.0000241.0000241.0000311
23 May 2024242.3200242.3200239.5600241.0000241.00004,618
22 May 2024244.0000244.0000238.0000241.0000241.00004,418
21 May 2024241.0000241.0000241.0000241.0000241.0000-
20 May 2024244.0000244.0000238.0000241.0000241.000011,913
17 May 2024246.0000246.0000238.0000242.0000242.00003,138
16 May 2024244.0000246.0000240.0000242.0000242.00006,705
15 May 2024240.0000244.0000238.0000241.0000241.000010,809
14 May 2024238.0000240.0000235.1200239.0000239.000022,861
13 May 2024238.0000238.0000230.0000235.0000235.00007,311
10 May 2024238.0000238.0000230.0000234.0000234.00006,681
09 May 2024238.0000238.0000230.0000234.0000234.00009,395
08 May 2024238.0000238.0000230.0000234.0000234.00002,287
07 May 2024238.0000238.0000230.0000234.0000234.000015,368
06 May 2024234.0000234.0000234.0000234.0000234.0000-
03 May 2024238.0000238.0000230.0000234.0000234.00006,979
02 May 2024238.0000238.0000230.0000234.0000234.0000515
01 May 2024238.0000238.0000238.0000234.0000234.000048
30 Apr 2024238.0000238.0000230.0000234.0000234.00004,148
29 Apr 2024230.0000238.0000230.0000234.0000234.0000590
26 Apr 2024236.0000238.0000230.0000234.0000234.00009,478
25 Apr 2024230.0000236.0000230.0000233.0000233.000019,579
24 Apr 2024232.0000238.0000230.0000233.0000233.00006,757
23 Apr 2024234.0000240.0000232.0000235.0000235.000023,987
22 Apr 2024232.0000232.0000224.0000231.0000231.000032,003
19 Apr 2024230.0000230.0000220.0000227.0000227.000019,040
18 Apr 2024222.0000230.0000222.0000222.0000222.00002,977
17 Apr 2024228.0000228.0000220.0000224.0000224.000044,665
16 Apr 2024234.0000246.0000220.0000223.0000223.0000122,700
15 Apr 2024250.0000250.0000236.0000241.0000241.000025,174
12 Apr 2024240.0000250.0000240.0000245.0000245.00007,698
11 Apr 2024240.0000250.0000240.0000245.0000245.000013,372
10 Apr 2024240.0000250.0000240.0000245.0000245.00006,762
09 Apr 2024242.0000250.0000240.0000244.0000244.000036,750
08 Apr 2024248.0000248.0000242.0000245.0000245.000012,575
05 Apr 2024250.0000252.0000242.0000245.0000245.000029,155
04 Apr 2024252.0000260.0000252.0000256.0000256.00004,273
03 Apr 2024256.0000260.0000254.0000257.0000257.000025,134
02 Apr 2024262.0000264.0000256.0000257.0000257.000034,288
01 Apr 2024259.0000259.0000259.0000259.0000259.0000-
28 Mar 2024262.0000262.0000256.0000259.0000259.00004,535
27 Mar 2024256.0000259.8400256.0000259.0000259.000020,194
26 Mar 2024262.0000262.0000256.0000259.0000259.000020,843
25 Mar 2024262.0000262.0000256.0000259.0000259.000010,230
22 Mar 2024262.0000262.0000258.0000260.0000260.000024,699
21 Mar 2024262.0000262.0000254.0000258.0000258.000024,952
20 Mar 2024264.0000264.0000254.0000257.0000257.000011,960
19 Mar 2024264.0000264.0000256.0000261.0000261.000019,251
18 Mar 2024256.0000264.0000256.0000260.0000260.000042,778
15 Mar 2024262.0000262.0000256.0000259.0000259.000025,725
14 Mar 2024264.0000264.0000256.0000259.0000259.000015,580
13 Mar 2024256.0000260.3040256.0000260.0000260.000015,722
12 Mar 2024262.0000262.0000256.3000259.0000259.000042,791
11 Mar 2024260.0000262.0000254.0000259.0000259.000012,823
08 Mar 2024260.0000260.0000254.0000257.0000257.00007,196
07 Mar 2024256.0000258.0000250.0000256.0000256.000017,460
06 Mar 2024254.5000254.5000254.5000253.0000253.00006,904
05 Mar 2024254.0000256.0000250.0000253.0000253.000021,289
04 Mar 2024248.0000254.0000242.0000252.0000252.000028,352
01 Mar 2024248.0000248.0000242.0000245.0000245.000012,434
29 Feb 2024247.1240247.1240242.3000245.0000245.000014,117
28 Feb 2024244.0000248.0000244.0000245.0000245.00007,152
27 Feb 20242.46002.48002.42002.45002.450013,718
26 Feb 20242.42002.45452.42002.44002.440011,203
23 Feb 20242.44002.46002.41002.44002.440018,269
22 Feb 20242.38002.44002.38002.40002.40004,005
21 Feb 20242.44002.44002.38002.40002.40002,713
20 Feb 20242.42002.42002.38002.40002.400011,913
16 Feb 20242.38002.42002.34002.38002.38009,070
15 Feb 20242.32002.38002.30002.34002.34001,543
15 Feb 20240.0405 Dividend
14 Feb 20242.32002.38002.28002.36002.31954,507
13 Feb 20242.38002.38002.28002.34002.2998142
12 Feb 20242.38002.38002.30002.34002.29988,112
09 Feb 20242.38002.38002.28002.33002.290017,300
08 Feb 20242.36002.36002.28002.32002.280231,839
07 Feb 20242.36002.36002.28002.32002.28026,771
06 Feb 20242.34002.38002.28002.31002.27044,364
05 Feb 20242.34002.36002.28002.30002.260567,749
02 Feb 20242.32002.34002.27402.27002.231032,200
01 Feb 20242.32002.32002.30342.28002.24091,001
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...