GAIL.BOGAIL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $165.25 | $166.55 | $164.25 | $165.20 | 7.40M |
| 1/13/2026 | $168.20 | $168.20 | $164.10 | $165.30 | 231,180 |
| 1/12/2026 | $163.80 | $167.10 | $161.85 | $166.35 | 446,956 |
| 1/9/2026 | $163.30 | $165.35 | $163.15 | $164.40 | 171,009 |
| 1/8/2026 | $168.00 | $168.35 | $163.00 | $163.45 | 598,780 |
| 1/7/2026 | $169.05 | $170.10 | $167.60 | $168.50 | 939,678 |
| 1/6/2026 | $173.05 | $173.05 | $168.80 | $169.50 | 2.15M |
| 1/5/2026 | $175.45 | $175.95 | $172.30 | $173.05 | 471,359 |
| 1/2/2026 | $171.70 | $176.00 | $171.70 | $175.40 | 328,917 |
| 1/1/2026 | $171.80 | $172.55 | $171.00 | $171.75 | 78,698 |
| 12/31/2025 | $170.50 | $172.65 | $170.50 | $172.05 | 580,916 |
| 12/30/2025 | $170.40 | $170.95 | $169.80 | $170.55 | 102,005 |
| 12/29/2025 | $171.25 | $171.50 | $169.85 | $170.40 | 86,931 |
| 12/26/2025 | $170.60 | $171.95 | $170.40 | $171.00 | 102,017 |
| 12/24/2025 | $172.50 | $173.80 | $170.65 | $170.95 | 156,171 |
| 12/23/2025 | $171.65 | $172.60 | $171.35 | $172.00 | 106,695 |
| 12/22/2025 | $169.85 | $172.20 | $169.45 | $171.65 | 286,469 |
| 12/19/2025 | $167.40 | $170.20 | $167.40 | $169.85 | 297,913 |
| 12/18/2025 | $169.05 | $169.25 | $166.90 | $167.55 | 169,365 |
| 12/17/2025 | $168.35 | $170.50 | $168.05 | $169.00 | 96,395 |
| 12/16/2025 | $169.15 | $169.50 | $167.55 | $168.30 | 156,095 |
| 12/15/2025 | $170.35 | $170.50 | $168.75 | $169.85 | 236,386 |
| 12/12/2025 | $169.55 | $174.15 | $169.30 | $170.80 | 793,192 |
| 12/11/2025 | $167.95 | $170.50 | $167.75 | $168.85 | 226,510 |
| 12/10/2025 | $168.00 | $170.00 | $167.35 | $167.95 | 837,512 |
| 12/9/2025 | $165.50 | $168.60 | $164.30 | $168.00 | 847,057 |
| 12/8/2025 | $170.00 | $170.10 | $165.55 | $166.90 | 1.64M |
| 12/5/2025 | $171.00 | $171.60 | $169.55 | $170.00 | 197,175 |
| 12/4/2025 | $170.50 | $172.00 | $169.70 | $170.55 | 745,938 |
| 12/3/2025 | $174.80 | $175.70 | $169.75 | $170.45 | 328,000 |
| 12/2/2025 | $175.40 | $176.65 | $174.50 | $174.95 | 396,884 |
| 12/1/2025 | $176.70 | $177.60 | $174.85 | $175.45 | 669,271 |
| 11/28/2025 | $171.80 | $176.50 | $171.80 | $176.10 | 2.70M |
| 11/27/2025 | $185.20 | $186.80 | $183.05 | $183.80 | 226,542 |
| 11/26/2025 | $179.75 | $185.50 | $179.75 | $185.20 | 569,125 |
| 11/25/2025 | $180.65 | $182.15 | $179.55 | $180.25 | 735,883 |
| 11/24/2025 | $181.75 | $183.60 | $180.30 | $181.20 | 1.08M |
| 11/21/2025 | $183.35 | $184.75 | $181.50 | $183.10 | 903,932 |
| 11/19/2025 | $184.15 | $184.85 | $183.40 | $184.05 | 70,048 |
| 11/18/2025 | $186.25 | $186.30 | $183.00 | $184.30 | 230,951 |
| 11/17/2025 | $182.70 | $185.60 | $182.60 | $185.25 | 1.18M |
| 11/14/2025 | $182.65 | $184.05 | $182.05 | $183.50 | 886,253 |
| 11/13/2025 | $182.25 | $185.30 | $182.25 | $183.70 | 753,598 |
| 11/12/2025 | $182.10 | $183.45 | $181.65 | $182.45 | 403,512 |
| 11/11/2025 | $181.20 | $182.65 | $179.80 | $182.45 | 167,283 |
| 11/10/2025 | $179.00 | $182.10 | $179.00 | $181.45 | 358,987 |
| 11/7/2025 | $178.10 | $181.30 | $177.10 | $180.50 | 326,228 |
| 11/6/2025 | $183.00 | $183.00 | $178.65 | $179.00 | 170,925 |
| 11/4/2025 | $184.65 | $184.65 | $180.70 | $181.60 | 725,428 |
| 11/3/2025 | $182.45 | $184.50 | $177.90 | $183.20 | 1.07M |
| 10/31/2025 | $184.20 | $185.90 | $181.30 | $182.80 | 1.07M |
| 10/30/2025 | $185.50 | $185.90 | $182.30 | $183.10 | 510,671 |
| 10/29/2025 | $178.75 | $186.40 | $178.75 | $184.75 | 1.35M |
| 10/28/2025 | $180.00 | $180.95 | $177.50 | $178.50 | 196,767 |
| 10/27/2025 | $180.65 | $181.60 | $179.55 | $180.30 | 716,554 |
| 10/24/2025 | $179.35 | $182.35 | $179.35 | $181.10 | 2.09M |
| 10/23/2025 | $178.70 | $181.40 | $178.40 | $179.95 | 149,251 |
| 10/21/2025 | $179.95 | $179.95 | $177.75 | $178.20 | 55,284 |
| 10/20/2025 | $179.35 | $179.70 | $177.90 | $178.40 | 379,981 |
| 10/17/2025 | $179.25 | $179.25 | $176.00 | $177.55 | 968,744 |