Various chartings for (GNC) GRAINCORP LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 2.81
| 50
| 0.0 |
MAX
| ###
| 46,207,087
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for GNC
|
Weekly    Format Enhanced Daily Prices for GNC    Basic |
End of day Prices (Enhanced format), last 120 Days for (GNC) GRAINCORP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.11 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 74.6
| ### |
2024-Mar-15 Fri
| ###
| ###
| ###
| 8
| 1,263,751
| 10,065,776
| 0.1
| 67.4
| 7.2 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| ###
| 5,650,255
| 0.4
| ###
| 7.2 |
2024-Mar-13 Wed
| ###
| ###
| 7.87
| 8
| 715,659
| 5,696,645
| ###
| 76.4
| 7.2 |
2024-Mar-12 Tue
| ###
| ###
| 7.85
| ###
| 366,289
| 2,890,020
| 0.1
| 65.5
| ### |
2024-Mar-11 Mon
| ###
| ###
| 7.83
| ###
| ###
| 2,595,322
| -0.9
| 35.0
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Mar-07 Thu
| ###
| ###
| 7.87
| ###
| 752,753
| ###
| 0.9
| 73.3
| 7.2 |
2024-Mar-06 Wed
| 7.77
| 7.88
| 7.75
| 7.87
| ###
| ###
| 1.3
| 78.2
| ### |
2024-Mar-05 Tue
| 7.55
| 7.82
| 7.54
| 7.76
| ###
| 7,043,788
| 2.8
| ###
| ### |
2024-Mar-04 Mon
| ###
| ###
| 7.52
| 7.53
| 311,278
| ###
| -1.2
| 28.3
| ### |
2024-Mar-01 Fri
| 7.8
| 7.8
| ###
| ###
| ###
| ###
| ###
| ###
| 6.9 |
2024-Feb-29 Thu
| ###
| 7.83
| ###
| 7.78
| 682,059
| ###
| 1.2
| 71.4
| ### |
2024-Feb-28 Wed
| 7.57
| ###
| 7.54
| ###
| ###
| ###
| 1.3
| ###
| ### |
2024-Feb-27 Tue
| ###
| 7.72
| 7.54
| 7.57
| ###
| ###
| -0.5
| 34.6
| ### |
2024-Feb-26 Mon
| ###
| 7.7
| 7.57
| ###
| ###
| 2,880,647
| 0.5
| ###
| 6.9 |
2024-Feb-23 Fri
| 7.56
| ###
| 7.55
| ###
| 412,687
| ###
| 0.5
| ###
| ### |
2024-Feb-22 Thu
| 7.44
| 7.54
| 7.43
| 7.51
| ###
| 3,093,640
| 0.9
| ###
| 6.8 |
2024-Feb-21 Wed
| 7.41
| 7.49
| ###
| 7.47
| 753,028
| ###
| ###
| 77.8
| ### |
2024-Feb-20 Tue
| ###
| 7.54
| ###
| 7.5
| 552,027
| 4,096,040
| ###
| ###
| ### |
2024-Feb-19 Mon
| ###
| ###
| 7.29
| ###
| 595,326
| ###
| 0.8
| 75.4
| ### |
2024-Feb-16 Fri
| 7.4
| 7.41
| 7.245
| 7.27
| 1,021,228
| 7,483,048
| -1.8
| ###
| ### |
2024-Feb-15 Thu
| ###
| 7.45
| 7.24
| ###
| ###
| ###
| 0.8
| ###
| ### |
2024-Feb-14 Wed
| 7.26
| 7.29
| ###
| 7.2
| ###
| 30,453,159
| -0.8
| ###
| ### |
2024-Feb-13 Tue
| ###
| 8.22
| ###
| 8.21
| ###
| ###
| 1.0
| ###
| ### |
2024-Feb-12 Mon
| 8.25
| ###
| ###
| ###
| 425,520
| ###
| -0.7
| ###
| 7.4 |
2024-Feb-09 Fri
| 8.5
| 8.51
| 8.26
| 8.29
| ###
| 6,155,386
| -2.5
| ###
| 7.5 |
2024-Feb-08 Thu
| ###
| ###
| 8.49
| 8.54
| 452,784
| 3,880,358
| -1.3
| 22.7
| ### |
2024-Feb-07 Wed
| 8.55
| ###
| 8.5
| 8.59
| 876,159
| ###
| ###
| 69.1
| 7.7 |
2024-Feb-06 Tue
| 8.23
| 8.49
| ###
| 8.48
| ###
| 8,789,744
| ###
| ###
| ### |
2024-Feb-05 Mon
| ###
| 8.29
| ###
| 8.28
| ###
| ###
| 2.0
| 86.7
| ### |
2024-Feb-02 Fri
| ###
| ###
| 8
| ###
| 622,989
| ###
| ###
| 77.1
| ### |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 426,321
| ###
| ###
| 37.7
| ### |
2024-Jan-31 Wed
| 7.86
| ###
| 7.86
| ###
| ###
| 5,694,843
| ###
| ###
| ### |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| ###
| 4,332,825
| -0.6
| 28.8
| 7.1 |
2024-Jan-29 Mon
| 7.8
| ###
| 7.8
| ###
| 799,976
| ###
| 2.2
| ###
| ### |
2024-Jan-25 Thu
| 7.82
| 7.87
| 7.75
| 7.87
| 573,941
| 4,482,479
| ###
| 76.5
| ### |
2024-Jan-24 Wed
| 7.75
| 7.83
| 7.71
| 7.79
| ###
| ###
| ###
| 73.4
| ### |
2024-Jan-23 Tue
| ###
| 7.76
| 7.555
| 7.74
| ###
| 5,365,127
| 1.2
| ###
| 7.0 |
2024-Jan-22 Mon
| 7.5
| ###
| 7.5
| ###
| ###
| ###
| ###
| ###
| 6.9 |
2024-Jan-19 Fri
| 7.5
| 7.51
| ###
| 7.5
| ###
| 4,848,683
| ###
| 70.2
| ### |
2024-Jan-18 Thu
| 7.42
| ###
| ###
| 7.46
| 651,344
| ###
| ###
| ###
| ### |
2024-Jan-17 Wed
| ###
| 7.44
| 7.29
| 7.44
| ###
| ###
| ###
| ###
| 6.7 |
2024-Jan-16 Tue
| ###
| 7.41
| ###
| ###
| ###
| 4,089,556
| 0.5
| ###
| 6.7 |
2024-Jan-15 Mon
| ###
| ###
| 7.2
| ###
| 906,478
| 6,612,757
| 0.5
| ###
| 6.7 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 722,422
| 5,262,844
| ###
| ###
| 6.6 |
2024-Jan-11 Thu
| 7.27
| ###
| 7.2
| ###
| ###
| ###
| ###
| 74.5
| ### |
2024-Jan-10 Wed
| ###
| 7.4
| 7.24
| 7.28
| ###
| ###
| -1.1
| 25.6
| 6.6 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 612,451
| 4,415,771
| 2.5
| ###
| 6.6 |
2024-Jan-08 Mon
| ###
| ###
| 7
| ###
| ###
| ###
| ###
| 41.3
| ### |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| ###
| 3,543,945
| 0.3
| ###
| 6.4 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 680,620
| 4,811,983
| -0.8
| ###
| ### |
2024-Jan-03 Wed
| ###
| 7.225
| ###
| ###
| 401,751
| 2,877,541
| -0.4
| ###
| ### |
2024-Jan-02 Tue
| 7.25
| 7.285
| 7.2
| 7.2
| 466,443
| ###
| ###
| 27.3
| ### |
2023-Dec-29 Fri
| ###
| ###
| 7.28
| 7.29
| 260,425
| ###
| -0.5
| 25.4
| 6.6 |
2023-Dec-28 Thu
| 7.45
| 7.45
| ###
| ###
| 300,372
| 2,215,243
| -1.3
| ###
| ### |
2023-Dec-27 Wed
| ###
| 7.43
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 280,128
| 2,058,240
| -0.3
| 33.6
| 6.6 |
2023-Dec-21 Thu
| 7.48
| ###
| 7.42
| 7.42
| ###
| ###
| ###
| 27.4
| 6.7 |
2023-Dec-20 Wed
| 7.44
| 7.5
| ###
| 7.49
| 444,942
| ###
| 0.7
| 69.3
| 6.7 |
2023-Dec-19 Tue
| ###
| 7.45
| ###
| ###
| ###
| ###
| ###
| 64.7
| 6.6 |
2023-Dec-18 Mon
| 7.4
| ###
| ###
| ###
| ###
| 4,070,225
| ###
| ###
| 6.7 |
2023-Dec-15 Fri
| 7.5
| 7.5
| 7.42
| 7.43
| 1,002,757
| ###
| ###
| ###
| ### |
2023-Dec-14 Thu
| 7.54
| 7.54
| 7.44
| 7.49
| ###
| 3,693,386
| ###
| ###
| 6.7 |
2023-Dec-13 Wed
| 7.48
| 7.52
| ###
| ###
| ###
| ###
| ###
| ###
| 6.7 |
2023-Dec-12 Tue
| 7.46
| 7.51
| 7.42
| 7.5
| ###
| 2,564,974
| ###
| 75.5
| ### |
2023-Dec-11 Mon
| 7.49
| 7.51
| ###
| 7.43
| ###
| 3,466,057
| ###
| 32.5
| ### |
2023-Dec-08 Fri
| 7.44
| 7.485
| ###
| 7.48
| 543,351
| 4,041,173
| ###
| ###
| 6.7 |
2023-Dec-07 Thu
| 7.48
| 7.53
| 7.41
| 7.48
| 838,824
| ###
| ###
| 67.4
| 6.7 |
2023-Dec-06 Wed
| 7.49
| 7.52
| 7.42
| 7.48
| ###
| ###
| ###
| ###
| 6.7 |
2023-Dec-05 Tue
| 7.55
| 7.56
| 7.48
| 7.48
| 552,777
| 4,156,883
| -0.9
| 37.3
| 6.7 |
2023-Dec-04 Mon
| 7.58
| 7.58
| 7.47
| 7.56
| 665,756
| ###
| ###
| 37.0
| ### |
2023-Dec-01 Fri
| ###
| ###
| 7.44
| 7.49
| 489,841
| 3,686,053
| -1.6
| ###
| 6.7 |
2023-Nov-30 Thu
| 7.57
| ###
| 7.47
| ###
| ###
| 9,952,349
| ###
| 72.2
| ### |
2023-Nov-29 Wed
| 7.42
| 7.56
| ###
| 7.5
| 712,773
| ###
| 1.1
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| 7.84
| 7.88
| 771,646
| 6,080,570
| ###
| 29.5
| ### |
2023-Nov-27 Mon
| ###
| ###
| 7.81
| 7.86
| 584,752
| 4,599,074
| ###
| ###
| ### |
2023-Nov-24 Fri
| 7.75
| 7.86
| 7.75
| 7.84
| ###
| ###
| ###
| 77.6
| ### |
2023-Nov-23 Thu
| ###
| 7.78
| ###
| 7.75
| ###
| ###
| 1.0
| 81.9
| 7.0 |
2023-Nov-22 Wed
| 7.58
| ###
| 7.53
| ###
| 618,058
| ###
| ###
| 82.8
| 6.9 |
2023-Nov-21 Tue
| 7.84
| 7.86
| 7.57
| ###
| ###
| ###
| ###
| 18.5
| ### |
2023-Nov-20 Mon
| ###
| ###
| 7.78
| 7.78
| 865,745
| 6,809,084
| ###
| 28.5
| ### |
2023-Nov-17 Fri
| 7.7
| ###
| 7.7
| 7.87
| 2,064,887
| 16,384,878
| ###
| 83.8
| ### |
2023-Nov-16 Thu
| 7.73
| ###
| 7.52
| 7.55
| 1,723,941
| 13,395,021
| -2.3
| ###
| ### |
2023-Nov-15 Wed
| 7.45
| 7.49
| ###
| 7.42
| 490,074
| 3,627,772
| ###
| ###
| 6.7 |
2023-Nov-14 Tue
| 7.4
| 7.42
| 7.28
| 7.4
| 478,073
| ###
| ###
| ###
| ### |
2023-Nov-13 Mon
| 7.41
| 7.47
| ###
| ###
| ###
| 2,535,420
| -0.5
| 40.0
| ### |
2023-Nov-10 Fri
| 7.42
| 7.44
| 7.28
| ###
| ###
| 3,518,050
| ###
| ###
| ### |
2023-Nov-09 Thu
| 7.28
| 7.43
| 7.26
| 7.42
| ###
| 4,187,120
| 1.9
| ###
| 6.7 |
2023-Nov-08 Wed
| 7.22
| 7.29
| ###
| 7.24
| 440,927
| ###
| 0.3
| 66.7
| 6.5 |
2023-Nov-07 Tue
| ###
| 7.25
| ###
| 7.25
| 706,950
| ###
| 1.8
| ###
| ### |
2023-Nov-06 Mon
| ###
| 7.26
| ###
| ###
| ###
| ###
| ###
| ###
| 6.5 |
2023-Nov-03 Fri
| ###
| 7.22
| ###
| ###
| 403,841
| 2,893,520
| -0.1
| ###
| 6.4 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 404,673
| ###
| ###
| 68.8
| 6.3 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| 486,720
| 3,402,172
| ###
| 31.9
| ### |
2023-Oct-31 Tue
| 6.87
| ###
| 6.82
| ###
| ###
| ###
| ###
| ###
| 6.3 |
2023-Oct-30 Mon
| 6.81
| 6.85
| 6.76
| 6.8
| 320,549
| ###
| -0.1
| 39.2
| ### |
2023-Oct-27 Fri
| 6.8
| ###
| 6.77
| 6.86
| ###
| ###
| 0.9
| ###
| ### |
2023-Oct-26 Thu
| 6.75
| 6.85
| ###
| 6.77
| 592,048
| 4,021,486
| ###
| ###
| ### |
2023-Oct-25 Wed
| ###
| ###
| 6.75
| 6.78
| ###
| 3,839,987
| -2.7
| ###
| 6.1 |
2023-Oct-24 Tue
| ###
| ###
| ###
| 7
| 378,088
| ###
| -0.9
| ###
| ### |
2023-Oct-23 Mon
| 6.85
| ###
| 6.85
| ###
| ###
| ###
| ###
| ###
| 6.3 |
2023-Oct-20 Fri
| ###
| ###
| 6.85
| ###
| 388,088
| ###
| -1.3
| 24.2
| ### |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| 349,148
| 2,456,256
| 0.6
| 74.5
| ### |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 479,871
| ###
| 1.1
| ###
| ### |
2023-Oct-17 Tue
| 6.85
| ###
| 6.81
| ###
| 552,371
| 3,819,645
| 2.5
| 87.9
| 6.3 |
2023-Oct-16 Mon
| 6.88
| ###
| 6.81
| 6.88
| ###
| ###
| ###
| ###
| 6.2 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 366,781
| ###
| 0.1
| 73.1
| 6.2 |
2023-Oct-12 Thu
| 6.88
| ###
| 6.88
| ###
| ###
| ###
| 1.5
| 80.9
| 6.3 |
2023-Oct-11 Wed
| 6.88
| ###
| 6.79
| 6.88
| 795,722
| ###
| ###
| 62.7
| 6.2 |
2023-Oct-10 Tue
| 6.87
| ###
| 6.82
| ###
| ###
| ###
| 0.7
| ###
| 6.2 |
2023-Oct-09 Mon
| 6.83
| 6.89
| 6.76
| 6.84
| ###
| 2,343,077
| 0.1
| ###
| 6.2 |
2023-Oct-06 Fri
| 6.87
| 6.88
| 6.8
| 6.82
| ###
| 1,872,525
| -0.7
| ###
| 6.1 |
2023-Oct-05 Thu
| 6.84
| ###
| 6.81
| ###
| 246,381
| 1,690,173
| 0.9
| 75.5
| ### |
2023-Oct-04 Wed
| 6.81
| 6.88
| 6.81
| 6.85
| 621,040
| ###
| 0.6
| 81.4
| ### |
2023-Oct-03 Tue
| 6.72
| ###
| 6.71
| 6.84
| ###
| ###
| 1.8
| ###
| 6.2 |
2023-Oct-02 Mon
| ###
| ###
| 6.78
| 6.78
| 1,716,944
| 11,881,252
| ###
| 9.6
| 6.1 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 1,045,843
| 7,388,880
| -0.4
| ###
| ### |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.1
| 35.6
| 6.4 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| ###
| 3,366,154
| ###
| 82.2
| 6.4 |
|
Enhanced    Basic Format Daily Prices for GNC    Bottom |
Basic Prices for GNC
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-19 12:16:20 thru 2024-03-19 12:16:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|