Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pacific North O (GEME.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 36.24 36.27 36.24 36.5245 31
5th Feb 2026 (Thu) 35.66 35.66 35.66 35.5923 31
4th Feb 2026 (Wed) 36.425 36.425 35.81 35.91 2,200
3rd Feb 2026 (Tue) 36.25 36.25 35.88 36.17 1,457
2nd Feb 2026 (Mon) 35.92 35.92 35.67 35.7593 576
30th Jan 2026 (Fri) 35.90 35.915 35.64 35.71 477
29th Jan 2026 (Thu) 36.49 36.49 36.10 36.4016 1,718
28th Jan 2026 (Wed) 36.49 36.64 36.49 36.50 400
27th Jan 2026 (Tue) 36.59 36.59 36.59 36.50 100
26th Jan 2026 (Mon) 35.92 35.92 35.84 35.83 300
23rd Jan 2026 (Fri) 35.55 35.55 35.545 35.54 432
22nd Jan 2026 (Thu) 35.35 35.64 35.35 35.4357 6,849
21st Jan 2026 (Wed) 34.82 34.82 34.82 34.86 0
20th Jan 2026 (Tue) 34.12 34.12 33.9581 33.9581 26
19th Jan 2026 (Mon) 34.12 34.23 33.98 34.14 8,930
16th Jan 2026 (Fri) 34.12 34.23 33.98 34.14 8,930
15th Jan 2026 (Thu) 33.72 34.0943 33.72 34.0943 42
14th Jan 2026 (Wed) 33.72 33.72 33.6609 33.6609 30
13th Jan 2026 (Tue) 33.72 33.72 33.72 33.87 100
12th Jan 2026 (Mon) 33.28 33.87 33.28 33.87 0
9th Jan 2026 (Fri) 33.28 33.28 33.28 33.2909 0
8th Jan 2026 (Thu) 33.285 33.285 33.285 33.29 651
7th Jan 2026 (Wed) 33.68 33.68 33.16 33.16 20
6th Jan 2026 (Tue) 33.68 33.68 33.68 33.6623 200
5th Jan 2026 (Mon) 33.23 33.23 33.18 33.2155 200
2nd Jan 2026 (Fri) 32.78 32.88 32.77 32.7547 721
1st Jan 2026 (Thu) 32.42 32.42 32.1825 32.1825 74
31st Dec 2025 (Wed) 32.42 32.42 32.1825 32.1825 74
30th Dec 2025 (Tue) 32.42 32.42 32.42 32.355 202
29th Dec 2025 (Mon) 34.34 34.34 34.2008 34.2008 0
26th Dec 2025 (Fri) 34.34 34.34 34.34 34.30 100
25th Dec 2025 (Thu) 34.22 34.22 34.22 34.17 100
24th Dec 2025 (Wed) 34.22 34.22 34.22 34.17 100
23rd Dec 2025 (Tue) 33.82 33.82 33.82 33.8324 200
22nd Dec 2025 (Mon) 33.67 33.67 33.65 33.69 523
19th Dec 2025 (Fri) 33.27 33.665 33.27 33.665 0
18th Dec 2025 (Thu) 33.27 33.27 33.2011 33.2011 0
17th Dec 2025 (Wed) 33.27 33.27 33.11 33.1747 300
16th Dec 2025 (Tue) 33.13 33.13 33.13 33.265 150
15th Dec 2025 (Mon) 32.94 32.94 32.94 33.265 1
12th Dec 2025 (Fri) 33.40 33.40 33.40 33.3364 217
11th Dec 2025 (Thu) 33.755 33.755 33.6221 33.6221 0
10th Dec 2025 (Wed) 33.755 33.85 33.755 33.72 108
9th Dec 2025 (Tue) 33.00 33.2548 33.00 33.2548 0
8th Dec 2025 (Mon) 33.00 33.3305 33.00 33.3305 0
FTSE 100 Latest
Value10,369.75
Change60.53